InterContinental Hotels Group PLC Transaction in Own Shares
October 23 2024 - 1:00AM
RNS Regulatory News
RNS Number : 2013J
InterContinental Hotels Group PLC
23 October 2024
|
23 October
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 22
October 2024 it purchased the following number of its ordinary
shares of 20340/399pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
|
Date of purchase:
|
22 October 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
126,008
|
|
|
|
|
Lowest price paid per
share:
|
£ 83.9200
|
|
|
|
|
Highest price paid per
share:
|
£ 86.9400
|
|
|
|
|
Average price paid per
share:
|
£ 85.9662
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,099,444 ordinary shares in issue (excluding
6,956,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 126,008 (ISIN:
GB00BHJYC057)
Date of purchases: 22 October
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
56,392
|
45,400
|
17,937
|
6,279
|
|
Highest price paid (per
ordinary share)
|
£
86.9400
|
£
86.9000
|
£
86.9000
|
£
86.9000
|
|
Lowest price paid (per
ordinary share)
|
£
83.9800
|
£
83.9200
|
£
84.1200
|
£
84.1400
|
|
Volume weighted average price
paid(per ordinary share)
|
£
86.0481
|
£
85.7876
|
£
86.1050
|
£
86.1258
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
22/10/2024
|
09:18:06
|
BST
|
13
|
84.2000
|
XLON
|
1092915237489725
|
|
22/10/2024
|
09:18:06
|
BST
|
72
|
84.2000
|
XLON
|
1092915237489726
|
|
22/10/2024
|
09:18:09
|
BST
|
85
|
84.1600
|
XLON
|
1092915237489739
|
|
22/10/2024
|
09:18:09
|
BST
|
72
|
84.1800
|
BATE
|
200008C9
|
|
22/10/2024
|
09:19:57
|
BST
|
85
|
84.3600
|
XLON
|
1092915237489902
|
|
22/10/2024
|
09:19:57
|
BST
|
43
|
84.3600
|
BATE
|
200008FQ
|
|
22/10/2024
|
09:20:00
|
BST
|
90
|
84.3400
|
CHIX
|
12000087C
|
|
22/10/2024
|
09:20:03
|
BST
|
86
|
84.3200
|
BATE
|
200008GJ
|
|
22/10/2024
|
09:20:12
|
BST
|
90
|
84.3000
|
BATE
|
200008GS
|
|
22/10/2024
|
09:20:12
|
BST
|
90
|
84.2800
|
BATE
|
200008GT
|
|
22/10/2024
|
09:21:10
|
BST
|
38
|
84.4000
|
BATE
|
200008IN
|
|
22/10/2024
|
09:21:10
|
BST
|
26
|
84.4000
|
BATE
|
200008IO
|
|
22/10/2024
|
09:22:47
|
BST
|
87
|
84.4400
|
TRQX
|
1092915161992829
|
|
22/10/2024
|
09:22:47
|
BST
|
86
|
84.4200
|
TRQX
|
1092915161992830
|
|
22/10/2024
|
09:22:47
|
BST
|
30
|
84.4600
|
XLON
|
1092915237490075
|
|
22/10/2024
|
09:22:47
|
BST
|
55
|
84.4600
|
XLON
|
1092915237490076
|
|
22/10/2024
|
09:22:47
|
BST
|
86
|
84.4400
|
XLON
|
1092915237490081
|
|
22/10/2024
|
09:22:47
|
BST
|
87
|
84.4200
|
XLON
|
1092915237490085
|
|
22/10/2024
|
09:22:47
|
BST
|
85
|
84.4400
|
CHIX
|
1200008GY
|
|
22/10/2024
|
09:22:47
|
BST
|
86
|
84.4200
|
CHIX
|
1200008H1
|
|
22/10/2024
|
09:22:47
|
BST
|
44
|
84.4400
|
BATE
|
200008LW
|
|
22/10/2024
|
09:25:04
|
BST
|
45
|
84.6000
|
XLON
|
1092915237490222
|
|
22/10/2024
|
09:25:04
|
BST
|
40
|
84.6000
|
XLON
|
1092915237490223
|
|
22/10/2024
|
09:26:00
|
BST
|
60
|
84.5800
|
XLON
|
1092915237490268
|
|
22/10/2024
|
09:26:00
|
BST
|
30
|
84.5800
|
XLON
|
1092915237490269
|
|
22/10/2024
|
09:26:00
|
BST
|
85
|
84.5600
|
XLON
|
1092915237490273
|
|
22/10/2024
|
09:26:00
|
BST
|
43
|
84.5800
|
BATE
|
200008RW
|
|
22/10/2024
|
09:26:40
|
BST
|
52
|
84.5400
|
XLON
|
1092915237490301
|
|
22/10/2024
|
09:26:40
|
BST
|
54
|
84.5600
|
BATE
|
200008T2
|
|
22/10/2024
|
09:26:43
|
BST
|
56
|
84.5000
|
BATE
|
200008TD
|
|
22/10/2024
|
09:27:26
|
BST
|
55
|
84.4200
|
XLON
|
1092915237490385
|
|
22/10/2024
|
09:27:26
|
BST
|
30
|
84.4200
|
XLON
|
1092915237490386
|
|
22/10/2024
|
09:29:40
|
BST
|
86
|
84.4600
|
XLON
|
1092915237490463
|
|
22/10/2024
|
09:29:40
|
BST
|
91
|
84.4400
|
XLON
|
1092915237490465
|
|
22/10/2024
|
09:29:40
|
BST
|
89
|
84.4400
|
CHIX
|
12000090C
|
|
22/10/2024
|
09:30:00
|
BST
|
89
|
84.4000
|
CHIX
|
12000091V
|
|
22/10/2024
|
09:30:00
|
BST
|
55
|
84.4200
|
BATE
|
200008ZK
|
|
22/10/2024
|
09:30:00
|
BST
|
57
|
84.4000
|
BATE
|
200008ZM
|
|
22/10/2024
|
09:30:11
|
BST
|
54
|
84.3400
|
BATE
|
2000090V
|
|
22/10/2024
|
09:30:11
|
BST
|
41
|
84.3200
|
BATE
|
2000090X
|
|
22/10/2024
|
09:30:13
|
BST
|
52
|
84.3000
|
BATE
|
2000090Z
|
|
22/10/2024
|
09:31:18
|
BST
|
20
|
84.3800
|
XLON
|
1092915237490613
|
|
22/10/2024
|
09:31:18
|
BST
|
68
|
84.3800
|
XLON
|
1092915237490614
|
|
22/10/2024
|
09:32:26
|
BST
|
30
|
84.3400
|
XLON
|
1092915237490712
|
|
22/10/2024
|
09:32:26
|
BST
|
59
|
84.3400
|
XLON
|
1092915237490713
|
|
22/10/2024
|
09:33:53
|
BST
|
87
|
84.3400
|
XLON
|
1092915237490947
|
|
22/10/2024
|
09:33:58
|
BST
|
85
|
84.3200
|
XLON
|
1092915237490955
|
|
22/10/2024
|
09:34:49
|
BST
|
87
|
84.3800
|
XLON
|
1092915237491015
|
|
22/10/2024
|
09:35:55
|
BST
|
51
|
84.3600
|
BATE
|
200009JH
|
|
22/10/2024
|
09:36:17
|
BST
|
86
|
84.3600
|
XLON
|
1092915237491129
|
|
22/10/2024
|
09:36:17
|
BST
|
48
|
84.3400
|
BATE
|
200009LF
|
|
22/10/2024
|
09:36:17
|
BST
|
42
|
84.3200
|
BATE
|
200009LG
|
|
22/10/2024
|
09:37:04
|
BST
|
85
|
84.3400
|
XLON
|
1092915237491256
|
|
22/10/2024
|
09:37:04
|
BST
|
89
|
84.3200
|
XLON
|
1092915237491261
|
|
22/10/2024
|
09:37:04
|
BST
|
87
|
84.3400
|
CHIX
|
1200009VR
|
|
22/10/2024
|
09:37:04
|
BST
|
86
|
84.3200
|
CHIX
|
1200009VW
|
|
22/10/2024
|
09:37:04
|
BST
|
41
|
84.3400
|
BATE
|
200009MU
|
|
22/10/2024
|
09:37:04
|
BST
|
2
|
84.3400
|
BATE
|
200009MV
|
|
22/10/2024
|
09:37:04
|
BST
|
11
|
84.3200
|
BATE
|
200009MW
|
|
22/10/2024
|
09:38:20
|
BST
|
29
|
84.2200
|
BATE
|
200009PK
|
|
22/10/2024
|
09:38:20
|
BST
|
13
|
84.2200
|
BATE
|
200009PL
|
|
22/10/2024
|
09:39:05
|
BST
|
85
|
84.2400
|
XLON
|
1092915237491446
|
|
22/10/2024
|
09:39:44
|
BST
|
86
|
84.2200
|
XLON
|
1092915237491546
|
|
22/10/2024
|
09:39:44
|
BST
|
87
|
84.2000
|
XLON
|
1092915237491552
|
|
22/10/2024
|
09:39:44
|
BST
|
42
|
84.2200
|
BATE
|
200009U8
|
|
22/10/2024
|
09:39:44
|
BST
|
43
|
84.1600
|
BATE
|
200009UD
|
|
22/10/2024
|
09:39:45
|
BST
|
32
|
84.1400
|
BATE
|
200009UI
|
|
22/10/2024
|
09:39:45
|
BST
|
8
|
84.1400
|
BATE
|
200009UK
|
|
22/10/2024
|
09:41:03
|
BST
|
43
|
84.1600
|
BATE
|
200009X0
|
|
22/10/2024
|
09:41:03
|
BST
|
29
|
84.1600
|
BATE
|
200009X1
|
|
22/10/2024
|
09:41:35
|
BST
|
56
|
84.1400
|
TRQX
|
1092915161995018
|
|
22/10/2024
|
09:41:35
|
BST
|
31
|
84.1400
|
TRQX
|
1092915161995019
|
|
22/10/2024
|
09:41:35
|
BST
|
71
|
84.1400
|
BATE
|
200009XV
|
|
22/10/2024
|
09:41:51
|
BST
|
36
|
84.1200
|
BATE
|
200009YI
|
|
22/10/2024
|
09:42:15
|
BST
|
76
|
84.1600
|
XLON
|
1092915237491827
|
|
22/10/2024
|
09:42:15
|
BST
|
10
|
84.1600
|
XLON
|
1092915237491828
|
|
22/10/2024
|
09:42:15
|
BST
|
44
|
84.1600
|
BATE
|
200009ZW
|
|
22/10/2024
|
09:43:39
|
BST
|
87
|
84.2200
|
XLON
|
1092915237491963
|
|
22/10/2024
|
09:43:39
|
BST
|
88
|
84.2200
|
CHIX
|
120000AKO
|
|
22/10/2024
|
09:44:16
|
BST
|
87
|
84.2200
|
XLON
|
1092915237492050
|
|
22/10/2024
|
09:44:16
|
BST
|
46
|
84.2200
|
BATE
|
20000A62
|
|
22/10/2024
|
09:44:16
|
BST
|
10
|
84.2200
|
BATE
|
20000A63
|
|
22/10/2024
|
09:44:16
|
BST
|
55
|
84.2000
|
BATE
|
20000A64
|
|
22/10/2024
|
09:45:33
|
BST
|
88
|
84.2600
|
XLON
|
1092915237492267
|
|
22/10/2024
|
09:45:33
|
BST
|
61
|
84.2600
|
BATE
|
20000A98
|
|
22/10/2024
|
09:46:03
|
BST
|
41
|
84.2200
|
XLON
|
1092915237492324
|
|
22/10/2024
|
09:46:03
|
BST
|
1
|
84.2400
|
BATE
|
20000AAW
|
|
22/10/2024
|
09:46:03
|
BST
|
43
|
84.2400
|
BATE
|
20000AAX
|
|
22/10/2024
|
09:46:20
|
BST
|
15
|
84.2200
|
BATE
|
20000AB9
|
|
22/10/2024
|
09:46:20
|
BST
|
29
|
84.2200
|
BATE
|
20000ABA
|
|
22/10/2024
|
09:46:35
|
BST
|
86
|
84.2000
|
XLON
|
1092915237492373
|
|
22/10/2024
|
09:46:35
|
BST
|
61
|
84.2000
|
BATE
|
20000ACL
|
|
22/10/2024
|
09:47:35
|
BST
|
91
|
84.1600
|
XLON
|
1092915237492429
|
|
22/10/2024
|
09:47:35
|
BST
|
34
|
84.1800
|
CHIX
|
120000B39
|
|
22/10/2024
|
09:47:35
|
BST
|
52
|
84.1800
|
CHIX
|
120000B3A
|
|
22/10/2024
|
09:47:35
|
BST
|
91
|
84.1600
|
CHIX
|
120000B3E
|
|
22/10/2024
|
09:47:35
|
BST
|
38
|
84.1800
|
BATE
|
20000AEP
|
|
22/10/2024
|
09:47:35
|
BST
|
19
|
84.1800
|
BATE
|
20000AEQ
|
|
22/10/2024
|
09:47:35
|
BST
|
44
|
84.1600
|
BATE
|
20000AES
|
|
22/10/2024
|
09:47:35
|
BST
|
44
|
84.1400
|
BATE
|
20000AEU
|
|
22/10/2024
|
09:47:35
|
BST
|
46
|
84.1200
|
BATE
|
20000AEV
|
|
22/10/2024
|
09:47:48
|
BST
|
47
|
84.1000
|
BATE
|
20000AF8
|
|
22/10/2024
|
09:48:45
|
BST
|
87
|
84.1200
|
XLON
|
1092915237492492
|
|
22/10/2024
|
09:48:45
|
BST
|
91
|
84.1200
|
BATE
|
20000AHQ
|
|
22/10/2024
|
09:48:45
|
BST
|
85
|
84.1000
|
BATE
|
20000AHS
|
|
22/10/2024
|
09:48:45
|
BST
|
33
|
84.1000
|
BATE
|
20000AHT
|
|
22/10/2024
|
09:48:45
|
BST
|
4
|
84.1000
|
BATE
|
20000AHU
|
|
22/10/2024
|
09:50:41
|
BST
|
29
|
84.1600
|
XLON
|
1092915237492628
|
|
22/10/2024
|
09:50:41
|
BST
|
60
|
84.1600
|
XLON
|
1092915237492629
|
|
22/10/2024
|
09:50:42
|
BST
|
58
|
84.2000
|
BATE
|
20000AMY
|
|
22/10/2024
|
09:51:58
|
BST
|
69
|
84.2000
|
TRQX
|
1092915161996229
|
|
22/10/2024
|
09:51:58
|
BST
|
21
|
84.2000
|
TRQX
|
1092915161996230
|
|
22/10/2024
|
09:51:58
|
BST
|
77
|
84.1800
|
XLON
|
1092915237492689
|
|
22/10/2024
|
09:51:58
|
BST
|
10
|
84.1800
|
XLON
|
1092915237492690
|
|
22/10/2024
|
09:51:58
|
BST
|
20
|
84.2000
|
BATE
|
20000AOA
|
|
22/10/2024
|
09:51:58
|
BST
|
4
|
84.2000
|
BATE
|
20000AOB
|
|
22/10/2024
|
09:51:58
|
BST
|
58
|
84.1800
|
BATE
|
20000AOC
|
|
22/10/2024
|
09:52:00
|
BST
|
36
|
84.1600
|
XLON
|
1092915237492695
|
|
22/10/2024
|
09:52:04
|
BST
|
40
|
84.1600
|
BATE
|
20000AOQ
|
|
22/10/2024
|
09:52:04
|
BST
|
20
|
84.1600
|
BATE
|
20000AOR
|
|
22/10/2024
|
09:52:09
|
BST
|
43
|
84.1400
|
BATE
|
20000AOS
|
|
22/10/2024
|
09:52:22
|
BST
|
64
|
84.1600
|
BATE
|
20000APV
|
|
22/10/2024
|
09:52:22
|
BST
|
4
|
84.1600
|
BATE
|
20000APX
|
|
22/10/2024
|
09:52:22
|
BST
|
61
|
84.1400
|
BATE
|
20000APY
|
|
22/10/2024
|
09:52:31
|
BST
|
36
|
84.2000
|
XLON
|
1092915237492756
|
|
22/10/2024
|
09:52:31
|
BST
|
52
|
84.2000
|
XLON
|
1092915237492757
|
|
22/10/2024
|
09:52:31
|
BST
|
53
|
84.2000
|
BATE
|
20000AQB
|
|
22/10/2024
|
09:52:31
|
BST
|
41
|
84.1800
|
BATE
|
20000AQC
|
|
22/10/2024
|
09:54:10
|
BST
|
37
|
84.2400
|
XLON
|
1092915237492876
|
|
22/10/2024
|
09:54:10
|
BST
|
52
|
84.2400
|
XLON
|
1092915237492877
|
|
22/10/2024
|
09:54:10
|
BST
|
24
|
84.2400
|
BATE
|
20000AV6
|
|
22/10/2024
|
09:54:11
|
BST
|
4
|
84.2400
|
BATE
|
20000AV7
|
|
22/10/2024
|
09:56:03
|
BST
|
35
|
84.2400
|
BATE
|
20000AY7
|
|
22/10/2024
|
09:56:22
|
BST
|
91
|
84.2200
|
XLON
|
1092915237493021
|
|
22/10/2024
|
09:56:22
|
BST
|
30
|
84.2000
|
XLON
|
1092915237493023
|
|
22/10/2024
|
09:56:22
|
BST
|
58
|
84.2000
|
XLON
|
1092915237493024
|
|
22/10/2024
|
09:56:22
|
BST
|
36
|
84.2200
|
CHIX
|
120000BX0
|
|
22/10/2024
|
09:56:22
|
BST
|
51
|
84.2200
|
CHIX
|
120000BX1
|
|
22/10/2024
|
09:56:22
|
BST
|
64
|
84.2200
|
BATE
|
20000AYJ
|
|
22/10/2024
|
09:56:22
|
BST
|
63
|
84.2000
|
BATE
|
20000AYK
|
|
22/10/2024
|
09:57:10
|
BST
|
85
|
84.1800
|
XLON
|
1092915237493068
|
|
22/10/2024
|
09:57:10
|
BST
|
89
|
84.1600
|
XLON
|
1092915237493072
|
|
22/10/2024
|
09:58:22
|
BST
|
87
|
84.1200
|
CHIX
|
120000C4Z
|
|
22/10/2024
|
09:58:22
|
BST
|
58
|
84.1200
|
BATE
|
20000B2Q
|
|
22/10/2024
|
10:02:09
|
BST
|
87
|
84.2000
|
TRQX
|
1092915161997310
|
|
22/10/2024
|
10:02:09
|
BST
|
90
|
84.1800
|
TRQX
|
1092915161997311
|
|
22/10/2024
|
10:02:09
|
BST
|
72
|
84.2000
|
BATE
|
20000BCU
|
|
22/10/2024
|
10:02:10
|
BST
|
41
|
84.1800
|
BATE
|
20000BCZ
|
|
22/10/2024
|
10:02:18
|
BST
|
87
|
84.1800
|
XLON
|
1092915237493454
|
|
22/10/2024
|
10:02:34
|
BST
|
18
|
84.1800
|
CHIX
|
120000CJA
|
|
22/10/2024
|
10:02:34
|
BST
|
19
|
84.1800
|
CHIX
|
120000CJB
|
|
22/10/2024
|
10:02:34
|
BST
|
18
|
84.1800
|
CHIX
|
120000CJC
|
|
22/10/2024
|
10:02:34
|
BST
|
18
|
84.1800
|
CHIX
|
120000CJD
|
|
22/10/2024
|
10:02:49
|
BST
|
11
|
84.1800
|
CHIX
|
120000CJZ
|
|
22/10/2024
|
10:02:49
|
BST
|
5
|
84.1800
|
CHIX
|
120000CK0
|
|
22/10/2024
|
10:02:49
|
BST
|
26
|
84.1800
|
BATE
|
20000BEF
|
|
22/10/2024
|
10:04:06
|
BST
|
85
|
84.1600
|
XLON
|
1092915237493539
|
|
22/10/2024
|
10:04:06
|
BST
|
67
|
84.1600
|
BATE
|
20000BHV
|
|
22/10/2024
|
10:04:30
|
BST
|
85
|
84.1600
|
CHIX
|
120000CQI
|
|
22/10/2024
|
10:04:30
|
BST
|
81
|
84.1600
|
BATE
|
20000BJG
|
|
22/10/2024
|
10:04:30
|
BST
|
4
|
84.1600
|
BATE
|
20000BJH
|
|
22/10/2024
|
10:05:15
|
BST
|
87
|
84.1400
|
XLON
|
1092915237493606
|
|
22/10/2024
|
10:05:15
|
BST
|
90
|
84.1200
|
XLON
|
1092915237493607
|
|
22/10/2024
|
10:05:15
|
BST
|
89
|
84.1400
|
BATE
|
20000BLR
|
|
22/10/2024
|
10:05:16
|
BST
|
86
|
84.1000
|
XLON
|
1092915237493608
|
|
22/10/2024
|
10:05:16
|
BST
|
89
|
84.1200
|
BATE
|
20000BLW
|
|
22/10/2024
|
10:05:35
|
BST
|
85
|
84.1200
|
XLON
|
1092915237493671
|
|
22/10/2024
|
10:05:35
|
BST
|
40
|
84.1200
|
BATE
|
20000BOA
|
|
22/10/2024
|
10:05:40
|
BST
|
89
|
84.1000
|
XLON
|
1092915237493676
|
|
22/10/2024
|
10:05:40
|
BST
|
86
|
84.1000
|
BATE
|
20000BOE
|
|
22/10/2024
|
10:06:27
|
BST
|
43
|
84.0800
|
BATE
|
20000BQ3
|
|
22/10/2024
|
10:10:11
|
BST
|
91
|
84.1800
|
XLON
|
1092915237493913
|
|
22/10/2024
|
10:10:11
|
BST
|
20
|
84.1800
|
CHIX
|
120000DDX
|
|
22/10/2024
|
10:10:11
|
BST
|
71
|
84.1800
|
CHIX
|
120000DDY
|
|
22/10/2024
|
10:10:11
|
BST
|
43
|
84.1800
|
BATE
|
20000C1F
|
|
22/10/2024
|
10:10:11
|
BST
|
42
|
84.1800
|
BATE
|
20000C1G
|
|
22/10/2024
|
10:11:13
|
BST
|
20
|
84.1800
|
CHIX
|
120000DGM
|
|
22/10/2024
|
10:11:24
|
BST
|
31
|
84.2000
|
BATE
|
20000C4T
|
|
22/10/2024
|
10:12:09
|
BST
|
40
|
84.1800
|
XLON
|
1092915237494058
|
|
22/10/2024
|
10:12:09
|
BST
|
50
|
84.1800
|
XLON
|
1092915237494059
|
|
22/10/2024
|
10:12:09
|
BST
|
90
|
84.1600
|
XLON
|
1092915237494060
|
|
22/10/2024
|
10:12:09
|
BST
|
40
|
84.1800
|
XLON
|
1092915237494062
|
|
22/10/2024
|
10:12:09
|
BST
|
42
|
84.1800
|
CHIX
|
120000DK0
|
|
22/10/2024
|
10:12:09
|
BST
|
24
|
84.1800
|
CHIX
|
120000DK1
|
|
22/10/2024
|
10:12:09
|
BST
|
90
|
84.1600
|
CHIX
|
120000DK2
|
|
22/10/2024
|
10:12:09
|
BST
|
89
|
84.1600
|
BATE
|
20000C6O
|
|
22/10/2024
|
10:12:09
|
BST
|
31
|
84.1800
|
BATE
|
20000C6P
|
|
22/10/2024
|
10:12:09
|
BST
|
31
|
84.2000
|
BATE
|
20000C6Q
|
|
22/10/2024
|
10:12:09
|
BST
|
4
|
84.2000
|
BATE
|
20000C6R
|
|
22/10/2024
|
10:12:09
|
BST
|
4
|
84.2000
|
BATE
|
20000C6S
|
|
22/10/2024
|
10:12:26
|
BST
|
22
|
84.1400
|
XLON
|
1092915237494079
|
|
22/10/2024
|
10:12:26
|
BST
|
65
|
84.1400
|
XLON
|
1092915237494080
|
|
22/10/2024
|
10:12:26
|
BST
|
86
|
84.1200
|
XLON
|
1092915237494081
|
|
22/10/2024
|
10:12:26
|
BST
|
22
|
84.1400
|
BATE
|
20000C7I
|
|
22/10/2024
|
10:12:26
|
BST
|
63
|
84.1400
|
BATE
|
20000C7J
|
|
22/10/2024
|
10:12:26
|
BST
|
90
|
84.1200
|
BATE
|
20000C7L
|
|
22/10/2024
|
10:13:53
|
BST
|
85
|
84.1000
|
XLON
|
1092915237494128
|
|
22/10/2024
|
10:13:53
|
BST
|
45
|
84.1000
|
BATE
|
20000CAM
|
|
22/10/2024
|
10:13:53
|
BST
|
42
|
84.1000
|
BATE
|
20000CAN
|
|
22/10/2024
|
10:15:48
|
BST
|
90
|
84.0800
|
XLON
|
1092915237494178
|
|
22/10/2024
|
10:15:48
|
BST
|
41
|
84.0800
|
BATE
|
20000CEP
|
|
22/10/2024
|
10:15:48
|
BST
|
23
|
84.0800
|
BATE
|
20000CEQ
|
|
22/10/2024
|
10:17:24
|
BST
|
1
|
84.0800
|
BATE
|
20000CIQ
|
|
22/10/2024
|
10:17:34
|
BST
|
86
|
84.0800
|
XLON
|
1092915237494240
|
|
22/10/2024
|
10:17:34
|
BST
|
54
|
84.0800
|
BATE
|
20000CIW
|
|
22/10/2024
|
10:17:36
|
BST
|
83
|
84.0600
|
XLON
|
1092915237494242
|
|
22/10/2024
|
10:17:36
|
BST
|
5
|
84.0600
|
XLON
|
1092915237494243
|
|
22/10/2024
|
10:17:36
|
BST
|
19
|
84.0600
|
BATE
|
20000CJ0
|
|
22/10/2024
|
10:17:53
|
BST
|
41
|
84.0800
|
BATE
|
20000CJK
|
|
22/10/2024
|
10:18:43
|
BST
|
3
|
84.0800
|
BATE
|
20000CMM
|
|
22/10/2024
|
10:20:07
|
BST
|
86
|
84.1600
|
XLON
|
1092915237494350
|
|
22/10/2024
|
10:20:58
|
BST
|
42
|
84.1600
|
CHIX
|
120000E55
|
|
22/10/2024
|
10:21:01
|
BST
|
86
|
84.1800
|
CHIX
|
120000E5I
|
|
22/10/2024
|
10:21:01
|
BST
|
67
|
84.1800
|
BATE
|
20000CS0
|
|
22/10/2024
|
10:21:20
|
BST
|
88
|
84.1600
|
XLON
|
1092915237494376
|
|
22/10/2024
|
10:21:20
|
BST
|
14
|
84.1600
|
BATE
|
20000CT0
|
|
22/10/2024
|
10:21:20
|
BST
|
26
|
84.1600
|
BATE
|
20000CT1
|
|
22/10/2024
|
10:21:37
|
BST
|
86
|
84.1400
|
XLON
|
1092915237494404
|
|
22/10/2024
|
10:21:37
|
BST
|
86
|
84.1200
|
XLON
|
1092915237494410
|
|
22/10/2024
|
10:21:37
|
BST
|
85
|
84.1400
|
CHIX
|
120000E81
|
|
22/10/2024
|
10:21:37
|
BST
|
41
|
84.1400
|
BATE
|
20000CUE
|
|
22/10/2024
|
10:21:37
|
BST
|
53
|
84.1200
|
BATE
|
20000CUI
|
|
22/10/2024
|
10:22:19
|
BST
|
90
|
84.1000
|
XLON
|
1092915237494445
|
|
22/10/2024
|
10:22:19
|
BST
|
32
|
84.1000
|
BATE
|
20000CW5
|
|
22/10/2024
|
10:22:19
|
BST
|
24
|
84.1000
|
BATE
|
20000CW6
|
|
22/10/2024
|
10:23:06
|
BST
|
88
|
84.0800
|
XLON
|
1092915237494479
|
|
22/10/2024
|
10:23:06
|
BST
|
40
|
84.0800
|
BATE
|
20000CXB
|
|
22/10/2024
|
10:23:10
|
BST
|
47
|
84.0600
|
BATE
|
20000CXH
|
|
22/10/2024
|
10:23:10
|
BST
|
16
|
84.0600
|
BATE
|
20000CXI
|
|
22/10/2024
|
10:24:09
|
BST
|
87
|
84.0000
|
XLON
|
1092915237494524
|
|
22/10/2024
|
10:24:09
|
BST
|
89
|
83.9800
|
XLON
|
1092915237494535
|
|
22/10/2024
|
10:24:09
|
BST
|
59
|
84.0000
|
BATE
|
20000CZM
|
|
22/10/2024
|
10:24:09
|
BST
|
23
|
83.9800
|
BATE
|
20000CZR
|
|
22/10/2024
|
10:24:09
|
BST
|
23
|
83.9800
|
BATE
|
20000CZS
|
|
22/10/2024
|
10:24:38
|
BST
|
48
|
83.9600
|
BATE
|
20000D0S
|
|
22/10/2024
|
10:24:38
|
BST
|
54
|
83.9400
|
BATE
|
20000D0T
|
|
22/10/2024
|
10:24:42
|
BST
|
15
|
84.0000
|
BATE
|
20000D16
|
|
22/10/2024
|
10:24:42
|
BST
|
65
|
83.9800
|
BATE
|
20000D17
|
|
22/10/2024
|
10:24:44
|
BST
|
21
|
83.9800
|
BATE
|
20000D1A
|
|
22/10/2024
|
10:24:54
|
BST
|
89
|
83.9600
|
BATE
|
20000D1K
|
|
22/10/2024
|
10:24:54
|
BST
|
88
|
83.9400
|
BATE
|
20000D1L
|
|
22/10/2024
|
10:25:01
|
BST
|
87
|
83.9200
|
BATE
|
20000D1R
|
|
22/10/2024
|
10:26:08
|
BST
|
85
|
83.9800
|
XLON
|
1092915237494625
|
|
22/10/2024
|
10:26:08
|
BST
|
49
|
84.0000
|
BATE
|
20000D4M
|
|
22/10/2024
|
10:26:08
|
BST
|
6
|
84.0000
|
BATE
|
20000D4N
|
|
22/10/2024
|
10:26:08
|
BST
|
55
|
83.9800
|
BATE
|
20000D4P
|
|
22/10/2024
|
10:27:31
|
BST
|
9
|
84.0800
|
BATE
|
20000D7Z
|
|
22/10/2024
|
10:29:21
|
BST
|
85
|
84.1600
|
TRQX
|
1092915161999962
|
|
22/10/2024
|
10:29:21
|
BST
|
85
|
84.1600
|
XLON
|
1092915237494707
|
|
22/10/2024
|
10:29:21
|
BST
|
91
|
84.1400
|
CHIX
|
120000ESZ
|
|
22/10/2024
|
10:29:21
|
BST
|
51
|
84.1600
|
BATE
|
20000DBS
|
|
22/10/2024
|
10:29:21
|
BST
|
52
|
84.1400
|
BATE
|
20000DBT
|
|
22/10/2024
|
10:29:50
|
BST
|
36
|
84.1400
|
XLON
|
1092915237494724
|
|
22/10/2024
|
10:29:50
|
BST
|
50
|
84.1400
|
XLON
|
1092915237494725
|
|
22/10/2024
|
10:29:50
|
BST
|
10
|
84.1200
|
XLON
|
1092915237494731
|
|
22/10/2024
|
10:30:26
|
BST
|
81
|
84.1200
|
XLON
|
1092915237494757
|
|
22/10/2024
|
10:30:26
|
BST
|
54
|
84.1200
|
BATE
|
20000DFP
|
|
22/10/2024
|
10:31:05
|
BST
|
91
|
84.0800
|
XLON
|
1092915237494769
|
|
22/10/2024
|
10:31:05
|
BST
|
53
|
84.1000
|
BATE
|
20000DIP
|
|
22/10/2024
|
10:32:08
|
BST
|
85
|
84.0800
|
XLON
|
1092915237494838
|
|
22/10/2024
|
10:32:08
|
BST
|
49
|
84.0800
|
BATE
|
20000DOJ
|
|
22/10/2024
|
10:32:11
|
BST
|
45
|
84.0600
|
BATE
|
20000DOY
|
|
22/10/2024
|
10:32:43
|
BST
|
2
|
84.0600
|
BATE
|
20000DRM
|
|
22/10/2024
|
10:35:29
|
BST
|
85
|
84.2000
|
TRQX
|
1092915162000775
|
|
22/10/2024
|
10:35:29
|
BST
|
86
|
84.1800
|
TRQX
|
1092915162000776
|
|
22/10/2024
|
10:35:29
|
BST
|
85
|
84.1800
|
XLON
|
1092915237495002
|
|
22/10/2024
|
10:35:29
|
BST
|
40
|
84.1800
|
XLON
|
1092915237495006
|
|
22/10/2024
|
10:35:29
|
BST
|
47
|
84.1800
|
XLON
|
1092915237495007
|
|
22/10/2024
|
10:35:29
|
BST
|
85
|
84.2000
|
CHIX
|
120000FJM
|
|
22/10/2024
|
10:35:29
|
BST
|
87
|
84.1800
|
CHIX
|
120000FJO
|
|
22/10/2024
|
10:35:29
|
BST
|
54
|
84.2000
|
BATE
|
20000DYN
|
|
22/10/2024
|
10:35:29
|
BST
|
54
|
84.1800
|
BATE
|
20000DYO
|
|
22/10/2024
|
10:37:58
|
BST
|
87
|
84.1800
|
XLON
|
1092915237495108
|
|
22/10/2024
|
10:40:03
|
BST
|
42
|
84.1600
|
XLON
|
1092915237495184
|
|
22/10/2024
|
10:40:03
|
BST
|
43
|
84.1600
|
XLON
|
1092915237495185
|
|
22/10/2024
|
10:40:03
|
BST
|
60
|
84.1600
|
BATE
|
20000E8Y
|
|
22/10/2024
|
10:40:40
|
BST
|
85
|
84.1400
|
XLON
|
1092915237495241
|
|
22/10/2024
|
10:41:46
|
BST
|
87
|
84.2000
|
XLON
|
1092915237495296
|
|
22/10/2024
|
10:41:46
|
BST
|
90
|
84.1800
|
XLON
|
1092915237495299
|
|
22/10/2024
|
10:41:46
|
BST
|
60
|
84.2000
|
CHIX
|
120000G41
|
|
22/10/2024
|
10:41:46
|
BST
|
31
|
84.2000
|
CHIX
|
120000G42
|
|
22/10/2024
|
10:41:46
|
BST
|
36
|
84.2000
|
BATE
|
20000EDG
|
|
22/10/2024
|
10:41:46
|
BST
|
8
|
84.2000
|
BATE
|
20000EDI
|
|
22/10/2024
|
10:41:46
|
BST
|
37
|
84.2000
|
BATE
|
20000EDJ
|
|
22/10/2024
|
10:41:46
|
BST
|
65
|
84.1800
|
BATE
|
20000EDK
|
|
22/10/2024
|
10:42:16
|
BST
|
85
|
84.2000
|
XLON
|
1092915237495351
|
|
22/10/2024
|
10:42:16
|
BST
|
44
|
84.2000
|
BATE
|
20000EG1
|
|
22/10/2024
|
10:42:16
|
BST
|
16
|
84.2000
|
BATE
|
20000EG8
|
|
22/10/2024
|
10:43:14
|
BST
|
3
|
84.2000
|
BATE
|
20000EII
|
|
22/10/2024
|
10:44:03
|
BST
|
10
|
84.2200
|
XLON
|
1092915237495443
|
|
22/10/2024
|
10:50:42
|
BST
|
85
|
84.4400
|
XLON
|
1092915237495775
|
|
22/10/2024
|
10:50:42
|
BST
|
27
|
84.4200
|
XLON
|
1092915237495780
|
|
22/10/2024
|
10:50:42
|
BST
|
87
|
84.4400
|
CHIX
|
120000GVR
|
|
22/10/2024
|
10:50:42
|
BST
|
72
|
84.4400
|
BATE
|
20000F0X
|
|
22/10/2024
|
10:50:45
|
BST
|
59
|
84.4200
|
XLON
|
1092915237495782
|
|
22/10/2024
|
10:50:45
|
BST
|
49
|
84.4200
|
CHIX
|
120000GW2
|
|
22/10/2024
|
10:50:45
|
BST
|
74
|
84.4200
|
BATE
|
20000F12
|
|
22/10/2024
|
10:53:05
|
BST
|
88
|
84.5600
|
XLON
|
1092915237495864
|
|
22/10/2024
|
10:53:05
|
BST
|
23
|
84.5600
|
CHIX
|
120000H2O
|
|
22/10/2024
|
10:53:05
|
BST
|
85
|
84.5600
|
BATE
|
20000F5Y
|
|
22/10/2024
|
10:54:14
|
BST
|
30
|
84.6200
|
XLON
|
1092915237495925
|
|
22/10/2024
|
10:54:14
|
BST
|
36
|
84.6200
|
XLON
|
1092915237495926
|
|
22/10/2024
|
10:55:03
|
BST
|
10
|
84.6000
|
XLON
|
1092915237495962
|
|
22/10/2024
|
10:55:03
|
BST
|
79
|
84.6000
|
XLON
|
1092915237495963
|
|
22/10/2024
|
10:55:03
|
BST
|
86
|
84.6000
|
CHIX
|
120000H7L
|
|
22/10/2024
|
10:55:03
|
BST
|
89
|
84.6000
|
BATE
|
20000F9S
|
|
22/10/2024
|
10:55:14
|
BST
|
38
|
84.5800
|
XLON
|
1092915237495967
|
|
22/10/2024
|
10:55:14
|
BST
|
53
|
84.5800
|
XLON
|
1092915237495968
|
|
22/10/2024
|
10:55:14
|
BST
|
44
|
84.5600
|
XLON
|
1092915237495971
|
|
22/10/2024
|
10:55:14
|
BST
|
41
|
84.5600
|
XLON
|
1092915237495972
|
|
22/10/2024
|
10:55:14
|
BST
|
50
|
84.5800
|
BATE
|
20000FA1
|
|
22/10/2024
|
10:55:14
|
BST
|
39
|
84.5800
|
BATE
|
20000FA2
|
|
22/10/2024
|
10:55:14
|
BST
|
90
|
84.5600
|
BATE
|
20000FA4
|
|
22/10/2024
|
10:56:04
|
BST
|
91
|
84.5400
|
XLON
|
1092915237496015
|
|
22/10/2024
|
10:56:04
|
BST
|
38
|
84.5200
|
XLON
|
1092915237496019
|
|
22/10/2024
|
10:56:04
|
BST
|
53
|
84.5200
|
XLON
|
1092915237496020
|
|
22/10/2024
|
10:56:04
|
BST
|
40
|
84.5400
|
BATE
|
20000FCD
|
|
22/10/2024
|
10:56:04
|
BST
|
45
|
84.5400
|
BATE
|
20000FCE
|
|
22/10/2024
|
10:56:04
|
BST
|
80
|
84.5200
|
BATE
|
20000FCG
|
|
22/10/2024
|
10:57:25
|
BST
|
88
|
84.5000
|
XLON
|
1092915237496069
|
|
22/10/2024
|
10:57:25
|
BST
|
89
|
84.5000
|
CHIX
|
120000HFA
|
|
22/10/2024
|
10:57:25
|
BST
|
47
|
84.5000
|
BATE
|
20000FG4
|
|
22/10/2024
|
10:57:25
|
BST
|
11
|
84.5000
|
BATE
|
20000FG5
|
|
22/10/2024
|
10:57:55
|
BST
|
90
|
84.4800
|
XLON
|
1092915237496088
|
|
22/10/2024
|
10:57:55
|
BST
|
39
|
84.4800
|
BATE
|
20000FH7
|
|
22/10/2024
|
10:57:55
|
BST
|
40
|
84.4800
|
BATE
|
20000FH8
|
|
22/10/2024
|
10:58:08
|
BST
|
88
|
84.4600
|
XLON
|
1092915237496126
|
|
22/10/2024
|
10:58:08
|
BST
|
10
|
84.4400
|
XLON
|
1092915237496129
|
|
22/10/2024
|
10:58:08
|
BST
|
51
|
84.4600
|
BATE
|
20000FHK
|
|
22/10/2024
|
10:58:18
|
BST
|
40
|
84.4400
|
BATE
|
20000FIF
|
|
22/10/2024
|
10:59:55
|
BST
|
40
|
84.4600
|
BATE
|
20000FLE
|
|
22/10/2024
|
11:00:11
|
BST
|
4
|
84.4600
|
XLON
|
1092915237496192
|
|
22/10/2024
|
11:00:11
|
BST
|
86
|
84.4600
|
XLON
|
1092915237496193
|
|
22/10/2024
|
11:00:32
|
BST
|
23
|
84.4400
|
XLON
|
1092915237496201
|
|
22/10/2024
|
11:00:32
|
BST
|
40
|
84.4400
|
BATE
|
20000FO8
|
|
22/10/2024
|
11:01:14
|
BST
|
35
|
84.4400
|
XLON
|
1092915237496211
|
|
22/10/2024
|
11:01:14
|
BST
|
30
|
84.4400
|
XLON
|
1092915237496212
|
|
22/10/2024
|
11:01:24
|
BST
|
90
|
84.4200
|
XLON
|
1092915237496224
|
|
22/10/2024
|
11:02:59
|
BST
|
87
|
84.4600
|
TRQX
|
1092915162002972
|
|
22/10/2024
|
11:02:59
|
BST
|
89
|
84.4600
|
XLON
|
1092915237496348
|
|
22/10/2024
|
11:02:59
|
BST
|
86
|
84.4600
|
CHIX
|
120000HWC
|
|
22/10/2024
|
11:02:59
|
BST
|
46
|
84.4600
|
BATE
|
20000FUA
|
|
22/10/2024
|
11:05:46
|
BST
|
90
|
84.6600
|
XLON
|
1092915237496423
|
|
22/10/2024
|
11:06:47
|
BST
|
58
|
84.7600
|
XLON
|
1092915237496458
|
|
22/10/2024
|
11:06:47
|
BST
|
28
|
84.7600
|
XLON
|
1092915237496459
|
|
22/10/2024
|
11:06:47
|
BST
|
91
|
84.7400
|
XLON
|
1092915237496461
|
|
22/10/2024
|
11:06:47
|
BST
|
85
|
84.7200
|
XLON
|
1092915237496463
|
|
22/10/2024
|
11:06:47
|
BST
|
87
|
84.7600
|
CHIX
|
120000I4D
|
|
22/10/2024
|
11:06:47
|
BST
|
88
|
84.7200
|
CHIX
|
120000I4H
|
|
22/10/2024
|
11:06:47
|
BST
|
40
|
84.7400
|
BATE
|
20000G0N
|
|
22/10/2024
|
11:06:47
|
BST
|
41
|
84.7200
|
BATE
|
20000G0P
|
|
22/10/2024
|
11:06:47
|
BST
|
41
|
84.7000
|
BATE
|
20000G0Q
|
|
22/10/2024
|
11:06:47
|
BST
|
41
|
84.6800
|
BATE
|
20000G0S
|
|
22/10/2024
|
11:08:39
|
BST
|
61
|
84.8000
|
BATE
|
20000G4F
|
|
22/10/2024
|
11:08:39
|
BST
|
20
|
84.8000
|
BATE
|
20000G4G
|
|
22/10/2024
|
11:10:14
|
BST
|
88
|
84.8200
|
XLON
|
1092915237496532
|
|
22/10/2024
|
11:10:14
|
BST
|
10
|
84.8200
|
BATE
|
20000G76
|
|
22/10/2024
|
11:10:14
|
BST
|
60
|
84.8200
|
BATE
|
20000G77
|
|
22/10/2024
|
11:11:36
|
BST
|
25
|
84.8000
|
BATE
|
20000G8J
|
|
22/10/2024
|
11:11:50
|
BST
|
85
|
84.8000
|
XLON
|
1092915237496571
|
|
22/10/2024
|
11:11:50
|
BST
|
85
|
84.7800
|
XLON
|
1092915237496574
|
|
22/10/2024
|
11:11:50
|
BST
|
44
|
84.8000
|
BATE
|
20000G9L
|
|
22/10/2024
|
11:11:50
|
BST
|
81
|
84.7800
|
BATE
|
20000G9O
|
|
22/10/2024
|
11:11:52
|
BST
|
40
|
84.7600
|
BATE
|
20000G9R
|
|
22/10/2024
|
11:11:57
|
BST
|
36
|
84.8000
|
BATE
|
20000GA4
|
|
22/10/2024
|
11:11:57
|
BST
|
17
|
84.8000
|
BATE
|
20000GA5
|
|
22/10/2024
|
11:11:57
|
BST
|
36
|
84.7800
|
BATE
|
20000GA7
|
|
22/10/2024
|
11:12:01
|
BST
|
21
|
84.7800
|
BATE
|
20000GAF
|
|
22/10/2024
|
11:12:01
|
BST
|
55
|
84.7600
|
BATE
|
20000GAH
|
|
22/10/2024
|
11:12:01
|
BST
|
43
|
84.7400
|
BATE
|
20000GAL
|
|
22/10/2024
|
11:13:49
|
BST
|
86
|
84.8600
|
XLON
|
1092915237496694
|
|
22/10/2024
|
11:13:49
|
BST
|
87
|
84.8400
|
XLON
|
1092915237496696
|
|
22/10/2024
|
11:13:49
|
BST
|
88
|
84.8600
|
CHIX
|
120000IOV
|
|
22/10/2024
|
11:13:49
|
BST
|
90
|
84.8400
|
CHIX
|
120000IOW
|
|
22/10/2024
|
11:13:49
|
BST
|
54
|
84.8600
|
BATE
|
20000GHO
|
|
22/10/2024
|
11:13:49
|
BST
|
54
|
84.8400
|
BATE
|
20000GHP
|
|
22/10/2024
|
11:14:28
|
BST
|
49
|
84.8200
|
BATE
|
20000GJ8
|
|
22/10/2024
|
11:16:35
|
BST
|
28
|
84.8000
|
TRQX
|
1092915162004118
|
|
22/10/2024
|
11:16:35
|
BST
|
58
|
84.8000
|
TRQX
|
1092915162004119
|
|
22/10/2024
|
11:16:35
|
BST
|
8
|
84.8000
|
XLON
|
1092915237496773
|
|
22/10/2024
|
11:16:35
|
BST
|
79
|
84.8000
|
XLON
|
1092915237496774
|
|
22/10/2024
|
11:16:35
|
BST
|
41
|
84.8000
|
BATE
|
20000GPF
|
|
22/10/2024
|
11:17:22
|
BST
|
90
|
84.7800
|
XLON
|
1092915237496820
|
|
22/10/2024
|
11:17:22
|
BST
|
33
|
84.7800
|
BATE
|
20000GRT
|
|
22/10/2024
|
11:17:22
|
BST
|
20
|
84.7800
|
BATE
|
20000GRU
|
|
22/10/2024
|
11:18:57
|
BST
|
87
|
84.7600
|
XLON
|
1092915237496876
|
|
22/10/2024
|
11:18:57
|
BST
|
89
|
84.7400
|
XLON
|
1092915237496878
|
|
22/10/2024
|
11:18:57
|
BST
|
40
|
84.7800
|
BATE
|
20000GUZ
|
|
22/10/2024
|
11:18:57
|
BST
|
52
|
84.7600
|
BATE
|
20000GV3
|
|
22/10/2024
|
11:18:57
|
BST
|
48
|
84.7400
|
BATE
|
20000GV5
|
|
22/10/2024
|
11:19:01
|
BST
|
40
|
84.7200
|
BATE
|
20000GVB
|
|
22/10/2024
|
11:21:01
|
BST
|
91
|
84.7000
|
XLON
|
1092915237496956
|
|
22/10/2024
|
11:21:22
|
BST
|
88
|
84.6800
|
XLON
|
1092915237496982
|
|
22/10/2024
|
11:21:22
|
BST
|
89
|
84.6600
|
XLON
|
1092915237496985
|
|
22/10/2024
|
11:21:22
|
BST
|
43
|
84.7000
|
BATE
|
20000H2W
|
|
22/10/2024
|
11:21:22
|
BST
|
55
|
84.6800
|
BATE
|
20000H2X
|
|
22/10/2024
|
11:21:22
|
BST
|
52
|
84.6600
|
BATE
|
20000H2Z
|
|
22/10/2024
|
11:21:22
|
BST
|
7
|
84.6600
|
BATE
|
20000H30
|
|
22/10/2024
|
11:21:38
|
BST
|
19
|
84.6400
|
BATE
|
20000H3O
|
|
22/10/2024
|
11:21:38
|
BST
|
33
|
84.6400
|
BATE
|
20000H3P
|
|
22/10/2024
|
11:21:38
|
BST
|
51
|
84.6200
|
BATE
|
20000H3U
|
|
22/10/2024
|
11:21:38
|
BST
|
49
|
84.6000
|
BATE
|
20000H3W
|
|
22/10/2024
|
11:21:38
|
BST
|
50
|
84.5800
|
BATE
|
20000H40
|
|
22/10/2024
|
11:22:43
|
BST
|
11
|
84.6400
|
BATE
|
20000H74
|
|
22/10/2024
|
11:23:00
|
BST
|
85
|
84.6200
|
TRQX
|
1092915162004874
|
|
22/10/2024
|
11:23:00
|
BST
|
90
|
84.6400
|
CHIX
|
120000JHG
|
|
22/10/2024
|
11:23:00
|
BST
|
88
|
84.6200
|
CHIX
|
120000JHJ
|
|
22/10/2024
|
11:23:00
|
BST
|
37
|
84.6400
|
BATE
|
20000H7U
|
|
22/10/2024
|
11:23:00
|
BST
|
45
|
84.6200
|
BATE
|
20000H7V
|
|
22/10/2024
|
11:23:00
|
BST
|
40
|
84.6000
|
BATE
|
20000H7Z
|
|
22/10/2024
|
11:23:36
|
BST
|
87
|
84.5600
|
XLON
|
1092915237497189
|
|
22/10/2024
|
11:23:36
|
BST
|
48
|
84.5800
|
BATE
|
20000HBV
|
|
22/10/2024
|
11:23:36
|
BST
|
61
|
84.5600
|
BATE
|
20000HBZ
|
|
22/10/2024
|
11:24:11
|
BST
|
24
|
84.5600
|
BATE
|
20000HDU
|
|
22/10/2024
|
11:24:11
|
BST
|
35
|
84.5600
|
BATE
|
20000HDV
|
|
22/10/2024
|
11:25:16
|
BST
|
89
|
84.6400
|
XLON
|
1092915237497363
|
|
22/10/2024
|
11:25:16
|
BST
|
69
|
84.6400
|
BATE
|
20000HJF
|
|
22/10/2024
|
11:27:05
|
BST
|
23
|
84.6200
|
BATE
|
20000HOB
|
|
22/10/2024
|
11:28:24
|
BST
|
86
|
84.6000
|
XLON
|
1092915237497526
|
|
22/10/2024
|
11:28:24
|
BST
|
88
|
84.5800
|
XLON
|
1092915237497531
|
|
22/10/2024
|
11:28:24
|
BST
|
53
|
84.6200
|
BATE
|
20000HR7
|
|
22/10/2024
|
11:28:24
|
BST
|
55
|
84.6000
|
BATE
|
20000HR8
|
|
22/10/2024
|
11:28:24
|
BST
|
85
|
84.5800
|
BATE
|
20000HRB
|
|
22/10/2024
|
11:30:31
|
BST
|
91
|
84.5800
|
XLON
|
1092915237497609
|
|
22/10/2024
|
11:30:31
|
BST
|
43
|
84.5800
|
XLON
|
1092915237497613
|
|
22/10/2024
|
11:30:31
|
BST
|
59
|
84.5800
|
BATE
|
20000HW3
|
|
22/10/2024
|
11:30:32
|
BST
|
86
|
84.6600
|
XLON
|
1092915237497623
|
|
22/10/2024
|
11:30:32
|
BST
|
89
|
84.6600
|
CHIX
|
120000KCV
|
|
22/10/2024
|
11:30:32
|
BST
|
69
|
84.6600
|
BATE
|
20000HWB
|
|
22/10/2024
|
11:31:42
|
BST
|
71
|
84.6400
|
BATE
|
20000HZ3
|
|
22/10/2024
|
11:33:04
|
BST
|
67
|
84.6400
|
BATE
|
20000I3C
|
|
22/10/2024
|
11:34:26
|
BST
|
90
|
84.6200
|
XLON
|
1092915237497759
|
|
22/10/2024
|
11:34:26
|
BST
|
86
|
84.6000
|
XLON
|
1092915237497767
|
|
22/10/2024
|
11:34:26
|
BST
|
40
|
84.6000
|
BATE
|
20000I70
|
|
22/10/2024
|
11:34:29
|
BST
|
89
|
84.5800
|
XLON
|
1092915237497775
|
|
22/10/2024
|
11:34:41
|
BST
|
40
|
84.4800
|
BATE
|
20000I88
|
|
22/10/2024
|
11:35:05
|
BST
|
24
|
84.5200
|
CHIX
|
120000KWA
|
|
22/10/2024
|
11:35:05
|
BST
|
63
|
84.5200
|
CHIX
|
120000KWB
|
|
22/10/2024
|
11:35:19
|
BST
|
3
|
84.5200
|
BATE
|
20000I9V
|
|
22/10/2024
|
11:35:19
|
BST
|
52
|
84.5200
|
BATE
|
20000I9X
|
|
22/10/2024
|
11:35:23
|
BST
|
2
|
84.5000
|
BATE
|
20000IA3
|
|
22/10/2024
|
11:37:40
|
BST
|
85
|
84.5200
|
XLON
|
1092915237497935
|
|
22/10/2024
|
11:37:40
|
BST
|
91
|
84.5200
|
BATE
|
20000IE2
|
|
22/10/2024
|
11:38:14
|
BST
|
85
|
84.5000
|
XLON
|
1092915237497944
|
|
22/10/2024
|
11:38:14
|
BST
|
85
|
84.4800
|
XLON
|
1092915237497947
|
|
22/10/2024
|
11:38:14
|
BST
|
89
|
84.4600
|
XLON
|
1092915237497949
|
|
22/10/2024
|
11:38:14
|
BST
|
81
|
84.4800
|
CHIX
|
120000L3W
|
|
22/10/2024
|
11:38:14
|
BST
|
9
|
84.4800
|
CHIX
|
120000L3X
|
|
22/10/2024
|
11:38:14
|
BST
|
70
|
84.5000
|
BATE
|
20000IEU
|
|
22/10/2024
|
11:38:14
|
BST
|
43
|
84.4800
|
BATE
|
20000IEV
|
|
22/10/2024
|
11:38:14
|
BST
|
11
|
84.4800
|
BATE
|
20000IEW
|
|
22/10/2024
|
11:38:14
|
BST
|
30
|
84.4600
|
BATE
|
20000IEY
|
|
22/10/2024
|
11:38:14
|
BST
|
13
|
84.4600
|
BATE
|
20000IEZ
|
|
22/10/2024
|
11:39:50
|
BST
|
88
|
84.5800
|
TRQX
|
1092915162006756
|
|
22/10/2024
|
11:39:50
|
BST
|
89
|
84.6000
|
BATE
|
20000IJP
|
|
22/10/2024
|
11:39:50
|
BST
|
90
|
84.5800
|
BATE
|
20000IJR
|
|
22/10/2024
|
11:40:18
|
BST
|
89
|
84.6600
|
BATE
|
20000IKS
|
|
22/10/2024
|
11:41:18
|
BST
|
7
|
84.6400
|
XLON
|
1092915237498102
|
|
22/10/2024
|
11:41:18
|
BST
|
91
|
84.6400
|
BATE
|
20000IO1
|
|
22/10/2024
|
11:41:18
|
BST
|
88
|
84.6600
|
BATE
|
20000IOA
|
|
22/10/2024
|
11:41:25
|
BST
|
37
|
84.6600
|
XLON
|
1092915237498121
|
|
22/10/2024
|
11:42:06
|
BST
|
90
|
84.7600
|
XLON
|
1092915237498145
|
|
22/10/2024
|
11:42:06
|
BST
|
63
|
84.7600
|
BATE
|
20000IPP
|
|
22/10/2024
|
11:42:10
|
BST
|
23
|
84.7600
|
BATE
|
20000IPU
|
|
22/10/2024
|
11:42:11
|
BST
|
88
|
84.7400
|
BATE
|
20000IPV
|
|
22/10/2024
|
11:42:55
|
BST
|
48
|
84.7200
|
BATE
|
20000IS1
|
|
22/10/2024
|
11:42:55
|
BST
|
37
|
84.7200
|
BATE
|
20000IS2
|
|
22/10/2024
|
11:42:56
|
BST
|
88
|
84.7000
|
XLON
|
1092915237498170
|
|
22/10/2024
|
11:42:56
|
BST
|
86
|
84.7000
|
BATE
|
20000IS3
|
|
22/10/2024
|
11:44:32
|
BST
|
87
|
84.6600
|
XLON
|
1092915237498314
|
|
22/10/2024
|
11:44:32
|
BST
|
77
|
84.6800
|
BATE
|
20000IYS
|
|
22/10/2024
|
11:44:32
|
BST
|
11
|
84.6800
|
BATE
|
20000IYW
|
|
22/10/2024
|
11:45:12
|
BST
|
85
|
84.6800
|
CHIX
|
120000LYP
|
|
22/10/2024
|
11:46:04
|
BST
|
86
|
84.6600
|
BATE
|
20000J4G
|
|
22/10/2024
|
11:46:04
|
BST
|
87
|
84.6400
|
BATE
|
20000J4H
|
|
22/10/2024
|
11:48:17
|
BST
|
88
|
84.6600
|
BATE
|
20000JAP
|
|
22/10/2024
|
11:48:22
|
BST
|
87
|
84.7200
|
XLON
|
1092915237498559
|
|
22/10/2024
|
11:49:44
|
BST
|
90
|
84.8000
|
XLON
|
1092915237498618
|
|
22/10/2024
|
11:49:44
|
BST
|
85
|
84.8000
|
CHIX
|
120000MCK
|
|
22/10/2024
|
11:49:44
|
BST
|
85
|
84.8000
|
BATE
|
20000JEG
|
|
22/10/2024
|
11:50:16
|
BST
|
86
|
84.8000
|
XLON
|
1092915237498643
|
|
22/10/2024
|
11:50:16
|
BST
|
88
|
84.7800
|
XLON
|
1092915237498651
|
|
22/10/2024
|
11:50:16
|
BST
|
14
|
84.7600
|
XLON
|
1092915237498657
|
|
22/10/2024
|
11:50:16
|
BST
|
89
|
84.8000
|
BATE
|
20000JG8
|
|
22/10/2024
|
11:50:16
|
BST
|
86
|
84.7800
|
BATE
|
20000JGC
|
|
22/10/2024
|
11:51:28
|
BST
|
64
|
84.8200
|
BATE
|
20000JIU
|
|
22/10/2024
|
11:51:28
|
BST
|
24
|
84.8200
|
BATE
|
20000JIV
|
|
22/10/2024
|
11:51:47
|
BST
|
28
|
84.9200
|
BATE
|
20000JK2
|
|
22/10/2024
|
11:51:50
|
BST
|
59
|
84.9200
|
BATE
|
20000JKN
|
|
22/10/2024
|
11:51:51
|
BST
|
89
|
84.9000
|
BATE
|
20000JKP
|
|
22/10/2024
|
11:51:51
|
BST
|
87
|
84.8800
|
BATE
|
20000JKQ
|
|
22/10/2024
|
11:51:51
|
BST
|
87
|
84.8600
|
BATE
|
20000JKV
|
|
22/10/2024
|
11:53:42
|
BST
|
90
|
85.0800
|
TRQX
|
1092915162008117
|
|
22/10/2024
|
11:53:42
|
BST
|
27
|
85.0400
|
XLON
|
1092915237498874
|
|
22/10/2024
|
11:53:42
|
BST
|
62
|
85.0400
|
XLON
|
1092915237498875
|
|
22/10/2024
|
11:53:42
|
BST
|
45
|
85.0800
|
XLON
|
1092915237498883
|
|
22/10/2024
|
11:53:42
|
BST
|
40
|
85.0800
|
XLON
|
1092915237498884
|
|
22/10/2024
|
11:53:42
|
BST
|
88
|
85.0400
|
CHIX
|
120000MSJ
|
|
22/10/2024
|
11:53:42
|
BST
|
85
|
85.0400
|
BATE
|
20000JQA
|
|
22/10/2024
|
11:53:42
|
BST
|
86
|
85.0800
|
BATE
|
20000JQJ
|
|
22/10/2024
|
11:53:44
|
BST
|
22
|
85.0400
|
XLON
|
1092915237498890
|
|
22/10/2024
|
11:53:44
|
BST
|
90
|
85.0600
|
BATE
|
20000JQN
|
|
22/10/2024
|
11:54:09
|
BST
|
89
|
85.0400
|
BATE
|
20000JRZ
|
|
22/10/2024
|
11:54:09
|
BST
|
8
|
85.0200
|
BATE
|
20000JS5
|
|
22/10/2024
|
11:54:09
|
BST
|
32
|
85.0200
|
BATE
|
20000JS6
|
|
22/10/2024
|
11:54:10
|
BST
|
40
|
85.0000
|
BATE
|
20000JS8
|
|
22/10/2024
|
11:54:47
|
BST
|
64
|
85.1600
|
BATE
|
20000JSU
|
|
22/10/2024
|
11:54:54
|
BST
|
17
|
85.1600
|
BATE
|
20000JTI
|
|
22/10/2024
|
11:56:01
|
BST
|
91
|
85.2000
|
XLON
|
1092915237499030
|
|
22/10/2024
|
11:56:01
|
BST
|
75
|
85.1800
|
BATE
|
20000JXK
|
|
22/10/2024
|
11:56:35
|
BST
|
38
|
85.2400
|
BATE
|
20000JYT
|
|
22/10/2024
|
11:56:42
|
BST
|
42
|
85.2400
|
XLON
|
1092915237499114
|
|
22/10/2024
|
11:56:42
|
BST
|
45
|
85.2400
|
XLON
|
1092915237499115
|
|
22/10/2024
|
11:56:42
|
BST
|
24
|
85.2400
|
BATE
|
20000JZ5
|
|
22/10/2024
|
11:56:42
|
BST
|
90
|
85.2400
|
BATE
|
20000JZC
|
|
22/10/2024
|
11:57:00
|
BST
|
14
|
85.2800
|
BATE
|
20000K04
|
|
22/10/2024
|
11:59:00
|
BST
|
90
|
85.3000
|
XLON
|
1092915237499198
|
|
22/10/2024
|
11:59:00
|
BST
|
89
|
85.3200
|
CHIX
|
120000N8I
|
|
22/10/2024
|
11:59:01
|
BST
|
90
|
85.3200
|
BATE
|
20000K3U
|
|
22/10/2024
|
11:59:25
|
BST
|
4
|
85.4000
|
XLON
|
1092915237499213
|
|
22/10/2024
|
11:59:25
|
BST
|
2
|
85.4000
|
XLON
|
1092915237499214
|
|
22/10/2024
|
11:59:25
|
BST
|
85
|
85.4000
|
BATE
|
20000K57
|
|
22/10/2024
|
12:00:06
|
BST
|
89
|
85.5600
|
XLON
|
1092915237499265
|
|
22/10/2024
|
12:00:06
|
BST
|
91
|
85.5400
|
XLON
|
1092915237499267
|
|
22/10/2024
|
12:00:06
|
BST
|
88
|
85.5600
|
BATE
|
20000K99
|
|
22/10/2024
|
12:00:06
|
BST
|
85
|
85.5400
|
BATE
|
20000K9C
|
|
22/10/2024
|
12:01:03
|
BST
|
88
|
85.8200
|
BATE
|
20000KAX
|
|
22/10/2024
|
12:01:03
|
BST
|
91
|
85.8000
|
BATE
|
20000KB2
|
|
22/10/2024
|
12:01:03
|
BST
|
85
|
85.7800
|
BATE
|
20000KB4
|
|
22/10/2024
|
12:01:25
|
BST
|
48
|
85.8600
|
BATE
|
20000KCB
|
|
22/10/2024
|
12:01:49
|
BST
|
90
|
85.9200
|
BATE
|
20000KDG
|
|
22/10/2024
|
12:01:49
|
BST
|
91
|
85.9000
|
BATE
|
20000KDH
|
|
22/10/2024
|
12:01:49
|
BST
|
85
|
85.8800
|
BATE
|
20000KDL
|
|
22/10/2024
|
12:02:03
|
BST
|
87
|
86.0000
|
BATE
|
20000KE6
|
|
22/10/2024
|
12:02:05
|
BST
|
48
|
85.9800
|
BATE
|
20000KED
|
|
22/10/2024
|
12:02:05
|
BST
|
38
|
85.9800
|
BATE
|
20000KEE
|
|
22/10/2024
|
12:02:34
|
BST
|
87
|
86.0000
|
XLON
|
1092915237499488
|
|
22/10/2024
|
12:02:34
|
BST
|
74
|
86.0200
|
BATE
|
20000KEW
|
|
22/10/2024
|
12:02:34
|
BST
|
16
|
86.0200
|
BATE
|
20000KEY
|
|
22/10/2024
|
12:02:57
|
BST
|
66
|
86.0800
|
BATE
|
20000KFL
|
|
22/10/2024
|
12:02:58
|
BST
|
87
|
86.0800
|
CHIX
|
120000NJI
|
|
22/10/2024
|
12:02:58
|
BST
|
19
|
86.0800
|
BATE
|
20000KFO
|
|
22/10/2024
|
12:03:09
|
BST
|
89
|
86.0600
|
BATE
|
20000KG2
|
|
22/10/2024
|
12:03:09
|
BST
|
86
|
86.0400
|
BATE
|
20000KG3
|
|
22/10/2024
|
12:03:09
|
BST
|
47
|
86.0200
|
BATE
|
20000KG8
|
|
22/10/2024
|
12:03:09
|
BST
|
38
|
86.0200
|
BATE
|
20000KG9
|
|
22/10/2024
|
12:03:09
|
BST
|
55
|
86.0000
|
BATE
|
20000KGB
|
|
22/10/2024
|
12:03:24
|
BST
|
88
|
86.0400
|
BATE
|
20000KH7
|
|
22/10/2024
|
12:03:24
|
BST
|
85
|
86.0200
|
BATE
|
20000KH8
|
|
22/10/2024
|
12:03:43
|
BST
|
58
|
86.0000
|
BATE
|
20000KI7
|
|
22/10/2024
|
12:04:08
|
BST
|
90
|
86.1800
|
XLON
|
1092915237499678
|
|
22/10/2024
|
12:04:08
|
BST
|
87
|
86.2000
|
BATE
|
20000KJ7
|
|
22/10/2024
|
12:04:08
|
BST
|
85
|
86.1800
|
BATE
|
20000KJ8
|
|
22/10/2024
|
12:04:24
|
BST
|
90
|
86.2800
|
BATE
|
20000KJI
|
|
22/10/2024
|
12:04:45
|
BST
|
86
|
86.2600
|
BATE
|
20000KJX
|
|
22/10/2024
|
12:04:47
|
BST
|
88
|
86.2400
|
TRQX
|
1092915162009049
|
|
22/10/2024
|
12:04:47
|
BST
|
90
|
86.2400
|
BATE
|
20000KK4
|
|
22/10/2024
|
12:04:47
|
BST
|
89
|
86.2200
|
BATE
|
20000KK6
|
|
22/10/2024
|
12:04:47
|
BST
|
85
|
86.2000
|
BATE
|
20000KK7
|
|
22/10/2024
|
12:04:47
|
BST
|
50
|
86.1800
|
BATE
|
20000KK9
|
|
22/10/2024
|
12:05:12
|
BST
|
87
|
86.0800
|
XLON
|
1092915237499741
|
|
22/10/2024
|
12:05:12
|
BST
|
85
|
86.0600
|
XLON
|
1092915237499742
|
|
22/10/2024
|
12:05:37
|
BST
|
40
|
86.0000
|
BATE
|
20000KP5
|
|
22/10/2024
|
12:05:40
|
BST
|
61
|
86.0000
|
BATE
|
20000KPB
|
|
22/10/2024
|
12:05:58
|
BST
|
50
|
85.9400
|
BATE
|
20000KQC
|
|
22/10/2024
|
12:06:17
|
BST
|
41
|
85.9800
|
BATE
|
20000KR4
|
|
22/10/2024
|
12:06:20
|
BST
|
46
|
85.9400
|
BATE
|
20000KRQ
|
|
22/10/2024
|
12:06:50
|
BST
|
86
|
85.9200
|
CHIX
|
120000O0G
|
|
22/10/2024
|
12:06:50
|
BST
|
40
|
85.9200
|
BATE
|
20000KST
|
|
22/10/2024
|
12:06:59
|
BST
|
41
|
85.9200
|
BATE
|
20000KTI
|
|
22/10/2024
|
12:07:19
|
BST
|
87
|
85.8000
|
XLON
|
1092915237499886
|
|
22/10/2024
|
12:07:19
|
BST
|
54
|
85.8000
|
BATE
|
20000KUE
|
|
22/10/2024
|
12:07:33
|
BST
|
50
|
85.7400
|
BATE
|
20000KUX
|
|
22/10/2024
|
12:07:33
|
BST
|
53
|
85.7200
|
BATE
|
20000KUY
|
|
22/10/2024
|
12:07:45
|
BST
|
41
|
85.6600
|
BATE
|
20000KVO
|
|
22/10/2024
|
12:07:45
|
BST
|
54
|
85.6000
|
BATE
|
20000KVR
|
|
22/10/2024
|
12:07:48
|
BST
|
84
|
85.7000
|
BATE
|
20000KW3
|
|
22/10/2024
|
12:07:59
|
BST
|
83
|
85.6800
|
BATE
|
20000KWK
|
|
22/10/2024
|
12:07:59
|
BST
|
85
|
85.6600
|
BATE
|
20000KWM
|
|
22/10/2024
|
12:08:00
|
BST
|
89
|
85.6400
|
BATE
|
20000KWN
|
|
22/10/2024
|
12:08:01
|
BST
|
40
|
85.6200
|
BATE
|
20000KWS
|
|
22/10/2024
|
12:08:23
|
BST
|
55
|
85.7800
|
BATE
|
20000KXW
|
|
22/10/2024
|
12:08:48
|
BST
|
17
|
85.9000
|
BATE
|
20000KZ0
|
|
22/10/2024
|
12:08:48
|
BST
|
39
|
85.9000
|
BATE
|
20000KZ1
|
|
22/10/2024
|
12:09:13
|
BST
|
10
|
85.9200
|
BATE
|
20000L0I
|
|
22/10/2024
|
12:09:13
|
BST
|
43
|
85.9200
|
BATE
|
20000L0J
|
|
22/10/2024
|
12:09:13
|
BST
|
40
|
85.9000
|
BATE
|
20000L0K
|
|
22/10/2024
|
12:09:36
|
BST
|
61
|
85.9200
|
BATE
|
20000L11
|
|
22/10/2024
|
12:09:50
|
BST
|
85
|
86.0400
|
XLON
|
1092915237500076
|
|
22/10/2024
|
12:10:19
|
BST
|
88
|
86.1600
|
CHIX
|
120000OD0
|
|
22/10/2024
|
12:10:19
|
BST
|
69
|
86.1800
|
BATE
|
20000L3C
|
|
22/10/2024
|
12:10:19
|
BST
|
76
|
86.1600
|
BATE
|
20000L3F
|
|
22/10/2024
|
12:10:19
|
BST
|
49
|
86.1600
|
BATE
|
20000L3G
|
|
22/10/2024
|
12:10:33
|
BST
|
40
|
86.1400
|
BATE
|
20000L4O
|
|
22/10/2024
|
12:10:34
|
BST
|
89
|
86.1400
|
XLON
|
1092915237500142
|
|
22/10/2024
|
12:10:47
|
BST
|
5
|
86.1200
|
BATE
|
20000L5A
|
|
22/10/2024
|
12:10:47
|
BST
|
41
|
86.1200
|
BATE
|
20000L5B
|
|
22/10/2024
|
12:11:19
|
BST
|
45
|
86.2200
|
BATE
|
20000L6Q
|
|
22/10/2024
|
12:11:19
|
BST
|
52
|
86.1600
|
BATE
|
20000L6S
|
|
22/10/2024
|
12:12:54
|
BST
|
87
|
86.2400
|
XLON
|
1092915237500324
|
|
22/10/2024
|
12:12:54
|
BST
|
40
|
86.2400
|
BATE
|
20000L9V
|
|
22/10/2024
|
12:12:54
|
BST
|
41
|
86.2400
|
BATE
|
20000L9Z
|
|
22/10/2024
|
12:13:38
|
BST
|
1
|
86.2200
|
XLON
|
1092915237500394
|
|
22/10/2024
|
12:13:38
|
BST
|
88
|
86.2200
|
XLON
|
1092915237500395
|
|
22/10/2024
|
12:13:38
|
BST
|
45
|
86.2200
|
BATE
|
20000LCI
|
|
22/10/2024
|
12:13:50
|
BST
|
40
|
86.2400
|
BATE
|
20000LCT
|
|
22/10/2024
|
12:14:10
|
BST
|
40
|
86.2200
|
BATE
|
20000LDM
|
|
22/10/2024
|
12:14:15
|
BST
|
45
|
86.2600
|
BATE
|
20000LE3
|
|
22/10/2024
|
12:15:02
|
BST
|
87
|
86.2600
|
XLON
|
1092915237500761
|
|
22/10/2024
|
12:15:11
|
BST
|
36
|
86.3600
|
BATE
|
20000LH0
|
|
22/10/2024
|
12:15:11
|
BST
|
9
|
86.3600
|
BATE
|
20000LH1
|
|
22/10/2024
|
12:15:36
|
BST
|
87
|
86.3400
|
XLON
|
1092915237500793
|
|
22/10/2024
|
12:15:36
|
BST
|
16
|
86.3600
|
BATE
|
20000LI1
|
|
22/10/2024
|
12:15:36
|
BST
|
64
|
86.3400
|
BATE
|
20000LI3
|
|
22/10/2024
|
12:15:36
|
BST
|
66
|
86.3200
|
BATE
|
20000LI4
|
|
22/10/2024
|
12:17:07
|
BST
|
42
|
86.3800
|
BATE
|
20000LLC
|
|
22/10/2024
|
12:18:59
|
BST
|
24
|
86.8600
|
TRQX
|
1092915162010292
|
|
22/10/2024
|
12:18:59
|
BST
|
66
|
86.8600
|
XLON
|
1092915237501000
|
|
22/10/2024
|
12:18:59
|
BST
|
68
|
86.9400
|
XLON
|
1092915237501008
|
|
22/10/2024
|
12:18:59
|
BST
|
85
|
86.8800
|
CHIX
|
120000P59
|
|
22/10/2024
|
12:18:59
|
BST
|
86
|
86.8600
|
CHIX
|
120000P5B
|
|
22/10/2024
|
12:18:59
|
BST
|
88
|
86.8800
|
BATE
|
20000LPI
|
|
22/10/2024
|
12:18:59
|
BST
|
77
|
86.8600
|
BATE
|
20000LPL
|
|
22/10/2024
|
12:19:00
|
BST
|
90
|
86.9200
|
XLON
|
1092915237501012
|
|
22/10/2024
|
12:19:00
|
BST
|
89
|
86.9000
|
XLON
|
1092915237501013
|
|
22/10/2024
|
12:19:00
|
BST
|
90
|
86.9000
|
BATE
|
20000LPU
|
|
22/10/2024
|
12:19:01
|
BST
|
85
|
86.8800
|
BATE
|
20000LQ0
|
|
22/10/2024
|
12:19:01
|
BST
|
88
|
86.8600
|
BATE
|
20000LQ2
|
|
22/10/2024
|
12:19:01
|
BST
|
88
|
86.8400
|
BATE
|
20000LQ4
|
|
22/10/2024
|
12:19:01
|
BST
|
87
|
86.8200
|
BATE
|
20000LQ5
|
|
22/10/2024
|
12:19:01
|
BST
|
35
|
86.8000
|
BATE
|
20000LQ7
|
|
22/10/2024
|
12:19:01
|
BST
|
55
|
86.8000
|
BATE
|
20000LQ8
|
|
22/10/2024
|
12:19:03
|
BST
|
87
|
86.7200
|
BATE
|
20000LQE
|
|
22/10/2024
|
12:19:03
|
BST
|
85
|
86.7000
|
BATE
|
20000LQG
|
|
22/10/2024
|
12:19:03
|
BST
|
89
|
86.6800
|
BATE
|
20000LQH
|
|
22/10/2024
|
12:19:04
|
BST
|
89
|
86.6600
|
BATE
|
20000LQL
|
|
22/10/2024
|
12:19:04
|
BST
|
89
|
86.6400
|
BATE
|
20000LQN
|
|
22/10/2024
|
12:19:04
|
BST
|
90
|
86.6200
|
BATE
|
20000LQO
|
|
22/10/2024
|
12:19:20
|
BST
|
76
|
86.6000
|
BATE
|
20000LR7
|
|
22/10/2024
|
12:19:20
|
BST
|
91
|
86.6800
|
BATE
|
20000LRB
|
|
22/10/2024
|
12:19:20
|
BST
|
62
|
86.6600
|
BATE
|
20000LRC
|
|
22/10/2024
|
12:19:21
|
BST
|
23
|
86.6600
|
BATE
|
20000LRE
|
|
22/10/2024
|
12:19:21
|
BST
|
4
|
86.6600
|
BATE
|
20000LRF
|
|
22/10/2024
|
12:19:21
|
BST
|
66
|
86.6400
|
BATE
|
20000LRH
|
|
22/10/2024
|
12:19:23
|
BST
|
69
|
86.6200
|
BATE
|
20000LRJ
|
|
22/10/2024
|
12:20:42
|
BST
|
47
|
86.7600
|
BATE
|
20000LU4
|
|
22/10/2024
|
12:22:36
|
BST
|
31
|
86.3600
|
TRQX
|
1092915162010723
|
|
22/10/2024
|
12:22:36
|
BST
|
60
|
86.3600
|
TRQX
|
1092915162010724
|
|
22/10/2024
|
12:22:36
|
BST
|
25
|
86.3400
|
TRQX
|
1092915162010726
|
|
22/10/2024
|
12:22:36
|
BST
|
85
|
86.3600
|
XLON
|
1092915237501352
|
|
22/10/2024
|
12:22:36
|
BST
|
89
|
86.3400
|
XLON
|
1092915237501358
|
|
22/10/2024
|
12:22:36
|
BST
|
40
|
86.3800
|
BATE
|
20000M0K
|
|
22/10/2024
|
12:22:50
|
BST
|
45
|
86.6200
|
BATE
|
20000M16
|
|
22/10/2024
|
12:22:50
|
BST
|
11
|
86.6200
|
BATE
|
20000M17
|
|
22/10/2024
|
12:22:50
|
BST
|
55
|
86.6000
|
BATE
|
20000M1A
|
|
22/10/2024
|
12:22:50
|
BST
|
53
|
86.5800
|
BATE
|
20000M1C
|
|
22/10/2024
|
12:23:25
|
BST
|
49
|
86.6800
|
BATE
|
20000M2Q
|
|
22/10/2024
|
12:23:27
|
BST
|
57
|
86.6800
|
BATE
|
20000M2U
|
|
22/10/2024
|
12:23:27
|
BST
|
55
|
86.6600
|
BATE
|
20000M2V
|
|
22/10/2024
|
12:23:56
|
BST
|
89
|
86.6600
|
CHIX
|
120000PNK
|
|
22/10/2024
|
12:23:56
|
BST
|
85
|
86.6400
|
CHIX
|
120000PNO
|
|
22/10/2024
|
12:23:56
|
BST
|
60
|
86.6600
|
BATE
|
20000M4B
|
|
22/10/2024
|
12:25:52
|
BST
|
87
|
86.6800
|
XLON
|
1092915237501523
|
|
22/10/2024
|
12:25:52
|
BST
|
86
|
86.6600
|
XLON
|
1092915237501524
|
|
22/10/2024
|
12:25:52
|
BST
|
53
|
86.7000
|
BATE
|
20000M85
|
|
22/10/2024
|
12:25:52
|
BST
|
56
|
86.6800
|
BATE
|
20000M87
|
|
22/10/2024
|
12:26:48
|
BST
|
40
|
86.4400
|
BATE
|
20000MC3
|
|
22/10/2024
|
12:26:48
|
BST
|
40
|
86.4200
|
BATE
|
20000MC5
|
|
22/10/2024
|
12:26:54
|
BST
|
41
|
86.3600
|
BATE
|
20000MCE
|
|
22/10/2024
|
12:28:09
|
BST
|
83
|
86.4400
|
XLON
|
1092915237501697
|
|
22/10/2024
|
12:28:09
|
BST
|
8
|
86.4400
|
XLON
|
1092915237501698
|
|
22/10/2024
|
12:28:09
|
BST
|
63
|
86.4600
|
BATE
|
20000MEJ
|
|
22/10/2024
|
12:28:16
|
BST
|
40
|
86.3000
|
BATE
|
20000MEV
|
|
22/10/2024
|
12:28:20
|
BST
|
40
|
86.2600
|
BATE
|
20000MF2
|
|
22/10/2024
|
12:29:44
|
BST
|
85
|
86.2600
|
XLON
|
1092915237501755
|
|
22/10/2024
|
12:29:44
|
BST
|
85
|
86.2400
|
XLON
|
1092915237501757
|
|
22/10/2024
|
12:29:44
|
BST
|
91
|
86.2200
|
XLON
|
1092915237501760
|
|
22/10/2024
|
12:29:46
|
BST
|
56
|
86.1600
|
BATE
|
20000MJK
|
|
22/10/2024
|
12:29:50
|
BST
|
41
|
86.1400
|
BATE
|
20000MJM
|
|
22/10/2024
|
12:30:09
|
BST
|
40
|
86.1400
|
BATE
|
20000MMD
|
|
22/10/2024
|
12:32:19
|
BST
|
42
|
86.3200
|
BATE
|
20000MSO
|
|
22/10/2024
|
12:32:32
|
BST
|
77
|
86.3400
|
BATE
|
20000MTV
|
|
22/10/2024
|
12:33:05
|
BST
|
60
|
86.3400
|
BATE
|
20000MZP
|
|
22/10/2024
|
12:33:05
|
BST
|
12
|
86.3400
|
BATE
|
20000MZQ
|
|
22/10/2024
|
12:33:05
|
BST
|
45
|
86.3200
|
BATE
|
20000MZR
|
|
22/10/2024
|
12:33:05
|
BST
|
71
|
86.3000
|
BATE
|
20000MZV
|
|
22/10/2024
|
12:33:05
|
BST
|
60
|
86.2800
|
BATE
|
20000MZX
|
|
22/10/2024
|
12:33:24
|
BST
|
47
|
86.2000
|
BATE
|
20000N0Q
|
|
22/10/2024
|
12:33:24
|
BST
|
44
|
86.1800
|
BATE
|
20000N0R
|
|
22/10/2024
|
12:34:21
|
BST
|
62
|
86.2800
|
XLON
|
1092915237502136
|
|
22/10/2024
|
12:34:33
|
BST
|
32
|
86.2800
|
BATE
|
20000N3C
|
|
22/10/2024
|
12:35:02
|
BST
|
89
|
86.2800
|
CHIX
|
120000QVL
|
|
22/10/2024
|
12:35:02
|
BST
|
89
|
86.2600
|
CHIX
|
120000QVN
|
|
22/10/2024
|
12:35:02
|
BST
|
16
|
86.2800
|
BATE
|
20000N47
|
|
22/10/2024
|
12:35:02
|
BST
|
14
|
86.2600
|
BATE
|
20000N49
|
|
22/10/2024
|
12:35:02
|
BST
|
32
|
86.2600
|
BATE
|
20000N4A
|
|
22/10/2024
|
12:36:11
|
BST
|
88
|
86.3200
|
XLON
|
1092915237502232
|
|
22/10/2024
|
12:36:21
|
BST
|
55
|
86.2400
|
BATE
|
20000N8R
|
|
22/10/2024
|
12:36:21
|
BST
|
23
|
86.2400
|
BATE
|
20000N8S
|
|
22/10/2024
|
12:36:21
|
BST
|
71
|
86.2000
|
BATE
|
20000N8U
|
|
22/10/2024
|
12:37:38
|
BST
|
91
|
86.1000
|
XLON
|
1092915237502275
|
|
22/10/2024
|
12:38:26
|
BST
|
43
|
85.9400
|
BATE
|
20000NDT
|
|
22/10/2024
|
12:40:09
|
BST
|
72
|
85.9000
|
XLON
|
1092915237502367
|
|
22/10/2024
|
12:40:59
|
BST
|
13
|
85.9000
|
XLON
|
1092915237502387
|
|
22/10/2024
|
12:42:04
|
BST
|
11
|
85.9800
|
TRQX
|
1092915162012774
|
|
22/10/2024
|
12:42:04
|
BST
|
78
|
85.9800
|
TRQX
|
1092915162012775
|
|
22/10/2024
|
12:42:04
|
BST
|
86
|
86.0000
|
XLON
|
1092915237502451
|
|
22/10/2024
|
12:42:04
|
BST
|
89
|
85.9800
|
XLON
|
1092915237502452
|
|
22/10/2024
|
12:42:04
|
BST
|
79
|
86.0000
|
BATE
|
20000NJI
|
|
22/10/2024
|
12:42:04
|
BST
|
81
|
85.9800
|
BATE
|
20000NJK
|
|
22/10/2024
|
12:42:04
|
BST
|
68
|
85.9600
|
BATE
|
20000NJL
|
|
22/10/2024
|
12:42:04
|
BST
|
14
|
85.9600
|
BATE
|
20000NJM
|
|
22/10/2024
|
12:42:04
|
BST
|
48
|
85.9400
|
BATE
|
20000NJR
|
|
22/10/2024
|
12:42:04
|
BST
|
1
|
85.9400
|
BATE
|
20000NJS
|
|
22/10/2024
|
12:42:38
|
BST
|
42
|
85.9200
|
BATE
|
20000NKF
|
|
22/10/2024
|
12:45:13
|
BST
|
86
|
85.9200
|
XLON
|
1092915237502603
|
|
22/10/2024
|
12:45:13
|
BST
|
85
|
85.9000
|
XLON
|
1092915237502606
|
|
22/10/2024
|
12:45:13
|
BST
|
86
|
85.9000
|
CHIX
|
120000RQE
|
|
22/10/2024
|
12:45:13
|
BST
|
80
|
85.9200
|
BATE
|
20000NSO
|
|
22/10/2024
|
12:45:13
|
BST
|
5
|
85.9200
|
BATE
|
20000NSP
|
|
22/10/2024
|
12:45:13
|
BST
|
87
|
85.9000
|
BATE
|
20000NSQ
|
|
22/10/2024
|
12:45:13
|
BST
|
62
|
85.8800
|
BATE
|
20000NSS
|
|
22/10/2024
|
12:45:14
|
BST
|
5
|
85.8600
|
BATE
|
20000NST
|
|
22/10/2024
|
12:45:14
|
BST
|
83
|
85.8600
|
BATE
|
20000NSU
|
|
22/10/2024
|
12:45:16
|
BST
|
91
|
85.8400
|
BATE
|
20000NSW
|
|
22/10/2024
|
12:45:17
|
BST
|
41
|
85.8200
|
BATE
|
20000NSX
|
|
22/10/2024
|
12:47:36
|
BST
|
84
|
85.7800
|
XLON
|
1092915237502669
|
|
22/10/2024
|
12:47:36
|
BST
|
4
|
85.7800
|
XLON
|
1092915237502670
|
|
22/10/2024
|
12:47:36
|
BST
|
87
|
85.7600
|
XLON
|
1092915237502672
|
|
22/10/2024
|
12:47:36
|
BST
|
2
|
85.7400
|
XLON
|
1092915237502673
|
|
22/10/2024
|
12:47:36
|
BST
|
1
|
85.7400
|
XLON
|
1092915237502674
|
|
22/10/2024
|
12:47:36
|
BST
|
86
|
85.7400
|
XLON
|
1092915237502675
|
|
22/10/2024
|
12:49:58
|
BST
|
89
|
85.5800
|
CHIX
|
120000S1V
|
|
22/10/2024
|
12:49:58
|
BST
|
49
|
85.6000
|
BATE
|
20000O1X
|
|
22/10/2024
|
12:49:58
|
BST
|
1
|
85.6000
|
BATE
|
20000O1Y
|
|
22/10/2024
|
12:50:00
|
BST
|
3
|
85.6000
|
BATE
|
20000O26
|
|
22/10/2024
|
12:50:02
|
BST
|
52
|
85.5800
|
BATE
|
20000O2K
|
|
22/10/2024
|
12:50:02
|
BST
|
6
|
85.5800
|
BATE
|
20000O2L
|
|
22/10/2024
|
12:50:02
|
BST
|
40
|
85.5600
|
BATE
|
20000O2M
|
|
22/10/2024
|
12:50:09
|
BST
|
81
|
85.5400
|
BATE
|
20000O2V
|
|
22/10/2024
|
12:50:32
|
BST
|
31
|
85.5800
|
XLON
|
1092915237502826
|
|
22/10/2024
|
12:50:32
|
BST
|
54
|
85.5800
|
XLON
|
1092915237502827
|
|
22/10/2024
|
12:50:32
|
BST
|
84
|
85.6600
|
BATE
|
20000O4A
|
|
22/10/2024
|
12:50:32
|
BST
|
79
|
85.6400
|
BATE
|
20000O4C
|
|
22/10/2024
|
12:50:32
|
BST
|
86
|
85.6200
|
BATE
|
20000O4E
|
|
22/10/2024
|
12:50:32
|
BST
|
53
|
85.5600
|
BATE
|
20000O4I
|
|
22/10/2024
|
12:50:32
|
BST
|
14
|
85.5400
|
BATE
|
20000O4K
|
|
22/10/2024
|
12:50:34
|
BST
|
87
|
85.5600
|
BATE
|
20000O4Q
|
|
22/10/2024
|
12:50:40
|
BST
|
88
|
85.5600
|
BATE
|
20000O50
|
|
22/10/2024
|
12:50:40
|
BST
|
38
|
85.5400
|
BATE
|
20000O53
|
|
22/10/2024
|
12:50:40
|
BST
|
87
|
85.5200
|
BATE
|
20000O54
|
|
22/10/2024
|
12:50:52
|
BST
|
71
|
85.5000
|
BATE
|
20000O5D
|
|
22/10/2024
|
12:51:01
|
BST
|
14
|
85.5000
|
BATE
|
20000O5W
|
|
22/10/2024
|
12:51:01
|
BST
|
90
|
85.4800
|
BATE
|
20000O5X
|
|
22/10/2024
|
12:51:01
|
BST
|
70
|
85.4600
|
BATE
|
20000O5Y
|
|
22/10/2024
|
12:52:29
|
BST
|
88
|
85.5000
|
XLON
|
1092915237502913
|
|
22/10/2024
|
12:52:29
|
BST
|
90
|
85.4800
|
XLON
|
1092915237502915
|
|
22/10/2024
|
12:52:29
|
BST
|
50
|
85.5000
|
BATE
|
20000O9K
|
|
22/10/2024
|
12:52:29
|
BST
|
50
|
85.4800
|
BATE
|
20000O9M
|
|
22/10/2024
|
12:53:16
|
BST
|
43
|
85.5400
|
BATE
|
20000OBH
|
|
22/10/2024
|
12:53:16
|
BST
|
13
|
85.5200
|
BATE
|
20000OBI
|
|
22/10/2024
|
12:53:16
|
BST
|
1
|
85.5200
|
BATE
|
20000OBJ
|
|
22/10/2024
|
12:53:17
|
BST
|
26
|
85.5200
|
BATE
|
20000OBM
|
|
22/10/2024
|
12:56:11
|
BST
|
1
|
85.4800
|
XLON
|
1092915237503079
|
|
22/10/2024
|
12:56:11
|
BST
|
10
|
85.4800
|
XLON
|
1092915237503080
|
|
22/10/2024
|
12:56:11
|
BST
|
79
|
85.4800
|
XLON
|
1092915237503081
|
|
22/10/2024
|
12:56:11
|
BST
|
37
|
85.4800
|
BATE
|
20000OGO
|
|
22/10/2024
|
12:56:24
|
BST
|
5
|
85.4800
|
BATE
|
20000OH5
|
|
22/10/2024
|
12:57:58
|
BST
|
86
|
85.5200
|
XLON
|
1092915237503136
|
|
22/10/2024
|
12:57:58
|
BST
|
91
|
85.5000
|
XLON
|
1092915237503140
|
|
22/10/2024
|
12:57:58
|
BST
|
85
|
85.5200
|
CHIX
|
120000SPD
|
|
22/10/2024
|
12:59:18
|
BST
|
86
|
85.5200
|
TRQX
|
1092915162014105
|
|
22/10/2024
|
12:59:18
|
BST
|
90
|
85.5000
|
TRQX
|
1092915162014107
|
|
22/10/2024
|
12:59:18
|
BST
|
58
|
85.5400
|
BATE
|
20000ONY
|
|
22/10/2024
|
12:59:18
|
BST
|
59
|
85.5200
|
BATE
|
20000ONZ
|
|
22/10/2024
|
12:59:18
|
BST
|
61
|
85.5000
|
BATE
|
20000OO1
|
|
22/10/2024
|
13:01:32
|
BST
|
88
|
85.5600
|
XLON
|
1092915237503262
|
|
22/10/2024
|
13:01:32
|
BST
|
90
|
85.5400
|
XLON
|
1092915237503267
|
|
22/10/2024
|
13:01:32
|
BST
|
86
|
85.5600
|
CHIX
|
120000T2X
|
|
22/10/2024
|
13:01:32
|
BST
|
48
|
85.5400
|
BATE
|
20000OVL
|
|
22/10/2024
|
13:03:02
|
BST
|
87
|
85.5600
|
XLON
|
1092915237503354
|
|
22/10/2024
|
13:03:02
|
BST
|
2
|
85.5600
|
BATE
|
20000OZV
|
|
22/10/2024
|
13:03:02
|
BST
|
1
|
85.5600
|
BATE
|
20000OZW
|
|
22/10/2024
|
13:03:06
|
BST
|
63
|
85.5600
|
BATE
|
20000P07
|
|
22/10/2024
|
13:03:59
|
BST
|
55
|
85.6200
|
CHIX
|
120000TGQ
|
|
22/10/2024
|
13:03:59
|
BST
|
36
|
85.6200
|
CHIX
|
120000TGR
|
|
22/10/2024
|
13:03:59
|
BST
|
19
|
85.6000
|
BATE
|
20000P41
|
|
22/10/2024
|
13:03:59
|
BST
|
56
|
85.6400
|
BATE
|
20000P45
|
|
22/10/2024
|
13:03:59
|
BST
|
32
|
85.6200
|
BATE
|
20000P47
|
|
22/10/2024
|
13:03:59
|
BST
|
4
|
85.6200
|
BATE
|
20000P48
|
|
22/10/2024
|
13:03:59
|
BST
|
19
|
85.6200
|
BATE
|
20000P4C
|
|
22/10/2024
|
13:04:20
|
BST
|
88
|
85.6000
|
XLON
|
1092915237503424
|
|
22/10/2024
|
13:04:20
|
BST
|
86
|
85.5800
|
XLON
|
1092915237503425
|
|
22/10/2024
|
13:04:20
|
BST
|
45
|
85.6000
|
BATE
|
20000P4T
|
|
22/10/2024
|
13:04:20
|
BST
|
37
|
85.5800
|
BATE
|
20000P4U
|
|
22/10/2024
|
13:04:35
|
BST
|
8
|
85.5800
|
BATE
|
20000P51
|
|
22/10/2024
|
13:04:35
|
BST
|
43
|
85.5600
|
BATE
|
20000P57
|
|
22/10/2024
|
13:06:21
|
BST
|
63
|
85.5600
|
BATE
|
20000PA7
|
|
22/10/2024
|
13:06:22
|
BST
|
49
|
85.5200
|
BATE
|
20000PA8
|
|
22/10/2024
|
13:07:25
|
BST
|
89
|
85.5400
|
XLON
|
1092915237503541
|
|
22/10/2024
|
13:07:25
|
BST
|
40
|
85.5400
|
BATE
|
20000PDA
|
|
22/10/2024
|
13:09:37
|
BST
|
91
|
85.5400
|
XLON
|
1092915237503620
|
|
22/10/2024
|
13:10:16
|
BST
|
66
|
85.5200
|
BATE
|
20000PIB
|
|
22/10/2024
|
13:11:15
|
BST
|
89
|
85.5000
|
XLON
|
1092915237503704
|
|
22/10/2024
|
13:11:15
|
BST
|
91
|
85.5000
|
CHIX
|
120000U6E
|
|
22/10/2024
|
13:12:17
|
BST
|
91
|
85.4800
|
XLON
|
1092915237503758
|
|
22/10/2024
|
13:12:17
|
BST
|
90
|
85.4600
|
XLON
|
1092915237503759
|
|
22/10/2024
|
13:12:17
|
BST
|
76
|
85.4800
|
BATE
|
20000PPR
|
|
22/10/2024
|
13:12:17
|
BST
|
42
|
85.4400
|
BATE
|
20000PPV
|
|
22/10/2024
|
13:12:20
|
BST
|
45
|
85.4200
|
BATE
|
20000PPX
|
|
22/10/2024
|
13:12:20
|
BST
|
1
|
85.4200
|
BATE
|
20000PPY
|
|
22/10/2024
|
13:13:18
|
BST
|
60
|
85.3200
|
BATE
|
20000PSW
|
|
22/10/2024
|
13:16:12
|
BST
|
3
|
85.3400
|
XLON
|
1092915237504084
|
|
22/10/2024
|
13:16:12
|
BST
|
84
|
85.3400
|
XLON
|
1092915237504085
|
|
22/10/2024
|
13:16:12
|
BST
|
85
|
85.3600
|
CHIX
|
120000UMK
|
|
22/10/2024
|
13:16:12
|
BST
|
68
|
85.3600
|
BATE
|
20000PZ2
|
|
22/10/2024
|
13:16:12
|
BST
|
17
|
85.3600
|
BATE
|
20000PZ3
|
|
22/10/2024
|
13:16:12
|
BST
|
88
|
85.3400
|
BATE
|
20000PZ4
|
|
22/10/2024
|
13:19:22
|
BST
|
76
|
85.3400
|
BATE
|
20000Q5T
|
|
22/10/2024
|
13:19:23
|
BST
|
89
|
85.3200
|
XLON
|
1092915237504192
|
|
22/10/2024
|
13:21:10
|
BST
|
88
|
85.4200
|
XLON
|
1092915237504402
|
|
22/10/2024
|
13:21:48
|
BST
|
91
|
85.4400
|
XLON
|
1092915237504418
|
|
22/10/2024
|
13:21:48
|
BST
|
2
|
85.4400
|
CHIX
|
120000V52
|
|
22/10/2024
|
13:21:48
|
BST
|
83
|
85.4400
|
CHIX
|
120000V53
|
|
22/10/2024
|
13:23:46
|
BST
|
89
|
85.4200
|
BATE
|
20000QHP
|
|
22/10/2024
|
13:23:47
|
BST
|
91
|
85.4800
|
XLON
|
1092915237504467
|
|
22/10/2024
|
13:23:47
|
BST
|
86
|
85.4800
|
CHIX
|
120000VAG
|
|
22/10/2024
|
13:29:28
|
BST
|
91
|
85.7200
|
TRQX
|
1092915162016489
|
|
22/10/2024
|
13:29:28
|
BST
|
85
|
85.7200
|
XLON
|
1092915237504576
|
|
22/10/2024
|
13:29:28
|
BST
|
9
|
85.7000
|
XLON
|
1092915237504580
|
|
22/10/2024
|
13:29:28
|
BST
|
76
|
85.7000
|
XLON
|
1092915237504581
|
|
22/10/2024
|
13:29:28
|
BST
|
50
|
85.7000
|
XLON
|
1092915237504584
|
|
22/10/2024
|
13:29:28
|
BST
|
20
|
85.7000
|
XLON
|
1092915237504585
|
|
22/10/2024
|
13:29:28
|
BST
|
88
|
85.7200
|
CHIX
|
120000VNZ
|
|
22/10/2024
|
13:29:28
|
BST
|
85
|
85.7200
|
BATE
|
20000QS3
|
|
22/10/2024
|
13:29:28
|
BST
|
85
|
85.7000
|
BATE
|
20000QS4
|
|
22/10/2024
|
13:29:32
|
BST
|
86
|
85.6800
|
XLON
|
1092915237504590
|
|
22/10/2024
|
13:29:32
|
BST
|
86
|
85.6800
|
BATE
|
20000QSC
|
|
22/10/2024
|
13:29:52
|
BST
|
88
|
85.6600
|
XLON
|
1092915237504595
|
|
22/10/2024
|
13:29:52
|
BST
|
3
|
85.6400
|
XLON
|
1092915237504596
|
|
22/10/2024
|
13:29:52
|
BST
|
83
|
85.6400
|
XLON
|
1092915237504597
|
|
22/10/2024
|
13:29:52
|
BST
|
86
|
85.6600
|
BATE
|
20000QT2
|
|
22/10/2024
|
13:29:52
|
BST
|
87
|
85.6400
|
BATE
|
20000QTB
|
|
22/10/2024
|
13:30:10
|
BST
|
85
|
85.6200
|
XLON
|
1092915237504609
|
|
22/10/2024
|
13:30:10
|
BST
|
90
|
85.6400
|
XLON
|
1092915237504614
|
|
22/10/2024
|
13:30:10
|
BST
|
87
|
85.6200
|
BATE
|
20000QUR
|
|
22/10/2024
|
13:30:20
|
BST
|
91
|
85.7400
|
BATE
|
20000QVT
|
|
22/10/2024
|
13:30:26
|
BST
|
47
|
85.7200
|
BATE
|
20000QW1
|
|
22/10/2024
|
13:32:59
|
BST
|
87
|
85.9000
|
XLON
|
1092915237504717
|
|
22/10/2024
|
13:32:59
|
BST
|
86
|
85.8800
|
XLON
|
1092915237504719
|
|
22/10/2024
|
13:32:59
|
BST
|
88
|
85.8600
|
XLON
|
1092915237504725
|
|
22/10/2024
|
13:32:59
|
BST
|
86
|
85.9000
|
CHIX
|
120000VZ6
|
|
22/10/2024
|
13:32:59
|
BST
|
87
|
85.8800
|
CHIX
|
120000VZ7
|
|
22/10/2024
|
13:32:59
|
BST
|
89
|
85.8600
|
CHIX
|
120000VZB
|
|
22/10/2024
|
13:32:59
|
BST
|
4
|
85.9000
|
BATE
|
20000R2I
|
|
22/10/2024
|
13:32:59
|
BST
|
81
|
85.9000
|
BATE
|
20000R2J
|
|
22/10/2024
|
13:32:59
|
BST
|
90
|
85.8800
|
BATE
|
20000R2L
|
|
22/10/2024
|
13:32:59
|
BST
|
89
|
85.8600
|
BATE
|
20000R2N
|
|
22/10/2024
|
13:35:40
|
BST
|
88
|
86.0000
|
XLON
|
1092915237504819
|
|
22/10/2024
|
13:35:40
|
BST
|
85
|
85.9800
|
XLON
|
1092915237504823
|
|
22/10/2024
|
13:35:40
|
BST
|
77
|
86.0000
|
BATE
|
20000R8I
|
|
22/10/2024
|
13:35:40
|
BST
|
12
|
86.0000
|
BATE
|
20000R8J
|
|
22/10/2024
|
13:35:40
|
BST
|
89
|
85.9800
|
BATE
|
20000R8L
|
|
22/10/2024
|
13:35:55
|
BST
|
86
|
85.9600
|
BATE
|
20000R8X
|
|
22/10/2024
|
13:35:56
|
BST
|
50
|
85.9400
|
BATE
|
20000R8Z
|
|
22/10/2024
|
13:38:07
|
BST
|
88
|
85.8800
|
TRQX
|
1092915162017104
|
|
22/10/2024
|
13:38:07
|
BST
|
88
|
85.8800
|
XLON
|
1092915237505187
|
|
22/10/2024
|
13:40:09
|
BST
|
90
|
85.8400
|
XLON
|
1092915237505303
|
|
22/10/2024
|
13:40:10
|
BST
|
85
|
85.8200
|
XLON
|
1092915237505306
|
|
22/10/2024
|
13:40:10
|
BST
|
73
|
85.8000
|
BATE
|
20000RLJ
|
|
22/10/2024
|
13:41:20
|
BST
|
66
|
85.8400
|
BATE
|
20000RQ4
|
|
22/10/2024
|
13:41:35
|
BST
|
62
|
85.8200
|
BATE
|
20000RQJ
|
|
22/10/2024
|
13:41:35
|
BST
|
63
|
85.8000
|
BATE
|
20000RQL
|
|
22/10/2024
|
13:43:25
|
BST
|
90
|
85.8400
|
XLON
|
1092915237505496
|
|
22/10/2024
|
13:43:25
|
BST
|
65
|
85.8400
|
BATE
|
20000RUA
|
|
22/10/2024
|
13:44:37
|
BST
|
86
|
85.8200
|
XLON
|
1092915237505560
|
|
22/10/2024
|
13:44:37
|
BST
|
89
|
85.8000
|
XLON
|
1092915237505561
|
|
22/10/2024
|
13:44:37
|
BST
|
41
|
85.8200
|
BATE
|
20000RW0
|
|
22/10/2024
|
13:44:37
|
BST
|
41
|
85.8000
|
BATE
|
20000RW2
|
|
22/10/2024
|
13:46:19
|
BST
|
86
|
85.7400
|
XLON
|
1092915237505660
|
|
22/10/2024
|
13:46:19
|
BST
|
87
|
85.7400
|
CHIX
|
120000X32
|
|
22/10/2024
|
13:46:19
|
BST
|
47
|
85.7400
|
BATE
|
20000S0H
|
|
22/10/2024
|
13:46:19
|
BST
|
48
|
85.7200
|
BATE
|
20000S0I
|
|
22/10/2024
|
13:46:19
|
BST
|
54
|
85.7000
|
BATE
|
20000S0K
|
|
22/10/2024
|
13:48:26
|
BST
|
2
|
85.6600
|
XLON
|
1092915237505755
|
|
22/10/2024
|
13:48:26
|
BST
|
86
|
85.6600
|
XLON
|
1092915237505756
|
|
22/10/2024
|
13:49:19
|
BST
|
85
|
85.6400
|
XLON
|
1092915237505796
|
|
22/10/2024
|
13:50:59
|
BST
|
7
|
85.7800
|
CHIX
|
120000XLU
|
|
22/10/2024
|
13:50:59
|
BST
|
79
|
85.7800
|
CHIX
|
120000XLV
|
|
22/10/2024
|
13:51:04
|
BST
|
85
|
85.7600
|
TRQX
|
1092915162018093
|
|
22/10/2024
|
13:51:04
|
BST
|
86
|
85.7600
|
XLON
|
1092915237505899
|
|
22/10/2024
|
13:51:04
|
BST
|
29
|
85.7600
|
BATE
|
20000SGE
|
|
22/10/2024
|
13:51:04
|
BST
|
40
|
85.7600
|
BATE
|
20000SGF
|
|
22/10/2024
|
13:51:04
|
BST
|
68
|
85.7400
|
BATE
|
20000SGG
|
|
22/10/2024
|
13:51:05
|
BST
|
65
|
85.7200
|
BATE
|
20000SGJ
|
|
22/10/2024
|
13:53:59
|
BST
|
85
|
85.7400
|
XLON
|
1092915237505998
|
|
22/10/2024
|
13:57:58
|
BST
|
79
|
85.9000
|
XLON
|
1092915237506130
|
|
22/10/2024
|
13:57:58
|
BST
|
7
|
85.9000
|
XLON
|
1092915237506131
|
|
22/10/2024
|
13:57:58
|
BST
|
86
|
85.8800
|
XLON
|
1092915237506137
|
|
22/10/2024
|
13:57:58
|
BST
|
1
|
85.8600
|
XLON
|
1092915237506139
|
|
22/10/2024
|
13:57:58
|
BST
|
84
|
85.8600
|
XLON
|
1092915237506140
|
|
22/10/2024
|
13:57:58
|
BST
|
85
|
85.9000
|
CHIX
|
120000Y5S
|
|
22/10/2024
|
13:57:58
|
BST
|
86
|
85.9000
|
BATE
|
20000SX6
|
|
22/10/2024
|
13:57:58
|
BST
|
87
|
85.8800
|
BATE
|
20000SXA
|
|
22/10/2024
|
13:57:58
|
BST
|
1
|
85.8600
|
BATE
|
20000SXD
|
|
22/10/2024
|
13:57:58
|
BST
|
86
|
85.9000
|
BATE
|
20000SXI
|
|
22/10/2024
|
13:57:59
|
BST
|
86
|
85.8800
|
XLON
|
1092915237506153
|
|
22/10/2024
|
13:57:59
|
BST
|
87
|
85.8800
|
BATE
|
20000SXL
|
|
22/10/2024
|
13:58:03
|
BST
|
88
|
85.9400
|
BATE
|
20000SXT
|
|
22/10/2024
|
13:59:04
|
BST
|
47
|
85.9000
|
XLON
|
1092915237506294
|
|
22/10/2024
|
13:59:04
|
BST
|
42
|
85.9000
|
XLON
|
1092915237506295
|
|
22/10/2024
|
13:59:04
|
BST
|
85
|
85.9200
|
BATE
|
20000T0Y
|
|
22/10/2024
|
14:00:59
|
BST
|
85
|
86.2400
|
XLON
|
1092915237506371
|
|
22/10/2024
|
14:00:59
|
BST
|
88
|
86.2400
|
CHIX
|
120000YHI
|
|
22/10/2024
|
14:00:59
|
BST
|
85
|
86.2400
|
BATE
|
20000T87
|
|
22/10/2024
|
14:00:59
|
BST
|
85
|
86.2200
|
BATE
|
20000T89
|
|
22/10/2024
|
14:01:13
|
BST
|
86
|
86.2000
|
BATE
|
20000T98
|
|
22/10/2024
|
14:01:25
|
BST
|
24
|
86.1800
|
BATE
|
20000T9I
|
|
22/10/2024
|
14:01:25
|
BST
|
64
|
86.1800
|
BATE
|
20000T9J
|
|
22/10/2024
|
14:02:55
|
BST
|
89
|
86.2400
|
XLON
|
1092915237506468
|
|
22/10/2024
|
14:03:47
|
BST
|
85
|
86.2600
|
XLON
|
1092915237506482
|
|
22/10/2024
|
14:03:47
|
BST
|
85
|
86.2600
|
CHIX
|
120000YP0
|
|
22/10/2024
|
14:03:47
|
BST
|
87
|
86.2600
|
BATE
|
20000TFU
|
|
22/10/2024
|
14:06:18
|
BST
|
87
|
86.2800
|
XLON
|
1092915237506601
|
|
22/10/2024
|
14:06:18
|
BST
|
86
|
86.2600
|
XLON
|
1092915237506603
|
|
22/10/2024
|
14:06:18
|
BST
|
89
|
86.2400
|
XLON
|
1092915237506605
|
|
22/10/2024
|
14:06:18
|
BST
|
88
|
86.2800
|
BATE
|
20000TRH
|
|
22/10/2024
|
14:06:18
|
BST
|
33
|
86.2600
|
BATE
|
20000TRM
|
|
22/10/2024
|
14:06:18
|
BST
|
52
|
86.2600
|
BATE
|
20000TRO
|
|
22/10/2024
|
14:06:18
|
BST
|
34
|
86.2400
|
BATE
|
20000TRQ
|
|
22/10/2024
|
14:06:18
|
BST
|
85
|
86.3000
|
BATE
|
20000TRX
|
|
22/10/2024
|
14:06:18
|
BST
|
61
|
86.2800
|
BATE
|
20000TRZ
|
|
22/10/2024
|
14:06:18
|
BST
|
28
|
86.2800
|
BATE
|
20000TS0
|
|
22/10/2024
|
14:06:18
|
BST
|
85
|
86.2600
|
BATE
|
20000TS1
|
|
22/10/2024
|
14:06:33
|
BST
|
89
|
86.1600
|
BATE
|
20000TTY
|
|
22/10/2024
|
14:07:43
|
BST
|
90
|
86.2600
|
BATE
|
20000TXB
|
|
22/10/2024
|
14:11:01
|
BST
|
87
|
86.3800
|
CHIX
|
120000ZLD
|
|
22/10/2024
|
14:11:15
|
BST
|
86
|
86.5000
|
TRQX
|
1092915162019856
|
|
22/10/2024
|
14:11:15
|
BST
|
32
|
86.4800
|
XLON
|
1092915237506841
|
|
22/10/2024
|
14:11:16
|
BST
|
53
|
86.4800
|
XLON
|
1092915237506842
|
|
22/10/2024
|
14:11:16
|
BST
|
89
|
86.4800
|
BATE
|
20000U8Q
|
|
22/10/2024
|
14:11:39
|
BST
|
89
|
86.4600
|
XLON
|
1092915237506854
|
|
22/10/2024
|
14:11:39
|
BST
|
27
|
86.4400
|
XLON
|
1092915237506855
|
|
22/10/2024
|
14:11:39
|
BST
|
60
|
86.4400
|
XLON
|
1092915237506856
|
|
22/10/2024
|
14:11:39
|
BST
|
85
|
86.4600
|
BATE
|
20000U9Y
|
|
22/10/2024
|
14:11:39
|
BST
|
88
|
86.4400
|
BATE
|
20000UA0
|
|
22/10/2024
|
14:11:53
|
BST
|
28
|
86.4400
|
BATE
|
20000UAL
|
|
22/10/2024
|
14:11:53
|
BST
|
60
|
86.4400
|
BATE
|
20000UAM
|
|
22/10/2024
|
14:12:35
|
BST
|
89
|
86.4000
|
XLON
|
1092915237506907
|
|
22/10/2024
|
14:12:35
|
BST
|
87
|
86.3800
|
XLON
|
1092915237506908
|
|
22/10/2024
|
14:12:35
|
BST
|
90
|
86.4200
|
BATE
|
20000UC0
|
|
22/10/2024
|
14:12:35
|
BST
|
91
|
86.4000
|
BATE
|
20000UC3
|
|
22/10/2024
|
14:12:35
|
BST
|
88
|
86.3800
|
BATE
|
20000UC6
|
|
22/10/2024
|
14:13:18
|
BST
|
85
|
86.4200
|
BATE
|
20000UDJ
|
|
22/10/2024
|
14:14:52
|
BST
|
51
|
86.4600
|
CHIX
|
120000ZSN
|
|
22/10/2024
|
14:14:52
|
BST
|
31
|
86.4600
|
CHIX
|
120000ZSO
|
|
22/10/2024
|
14:14:52
|
BST
|
6
|
86.4600
|
CHIX
|
120000ZSP
|
|
22/10/2024
|
14:14:52
|
BST
|
90
|
86.4400
|
CHIX
|
120000ZSR
|
|
22/10/2024
|
14:14:52
|
BST
|
91
|
86.4600
|
BATE
|
20000UFO
|
|
22/10/2024
|
14:14:52
|
BST
|
85
|
86.4400
|
BATE
|
20000UFQ
|
|
22/10/2024
|
14:14:52
|
BST
|
85
|
86.4200
|
BATE
|
20000UFR
|
|
22/10/2024
|
14:14:52
|
BST
|
87
|
86.4000
|
BATE
|
20000UFT
|
|
22/10/2024
|
14:14:52
|
BST
|
87
|
86.3800
|
BATE
|
20000UFW
|
|
22/10/2024
|
14:14:52
|
BST
|
90
|
86.3600
|
BATE
|
20000UFX
|
|
22/10/2024
|
14:14:54
|
BST
|
87
|
86.3400
|
BATE
|
20000UG6
|
|
22/10/2024
|
14:14:55
|
BST
|
85
|
86.3200
|
BATE
|
20000UGB
|
|
22/10/2024
|
14:14:57
|
BST
|
62
|
86.3000
|
BATE
|
20000UGC
|
|
22/10/2024
|
14:14:58
|
BST
|
55
|
86.2800
|
BATE
|
20000UGE
|
|
22/10/2024
|
14:18:13
|
BST
|
35
|
86.3800
|
XLON
|
1092915237507087
|
|
22/10/2024
|
14:18:13
|
BST
|
51
|
86.3800
|
XLON
|
1092915237507088
|
|
22/10/2024
|
14:19:02
|
BST
|
90
|
86.3800
|
TRQX
|
1092915162020425
|
|
22/10/2024
|
14:19:03
|
BST
|
87
|
86.3600
|
XLON
|
1092915237507116
|
|
22/10/2024
|
14:19:03
|
BST
|
9
|
86.3400
|
XLON
|
1092915237507117
|
|
22/10/2024
|
14:19:03
|
BST
|
78
|
86.3400
|
XLON
|
1092915237507118
|
|
22/10/2024
|
14:19:19
|
BST
|
2
|
86.2600
|
BATE
|
20000UQI
|
|
22/10/2024
|
14:19:19
|
BST
|
50
|
86.2600
|
BATE
|
20000UQJ
|
|
22/10/2024
|
14:19:50
|
BST
|
43
|
86.2000
|
BATE
|
20000USF
|
|
22/10/2024
|
14:19:50
|
BST
|
11
|
86.2000
|
BATE
|
20000USG
|
|
22/10/2024
|
14:22:48
|
BST
|
90
|
86.3200
|
XLON
|
1092915237507250
|
|
22/10/2024
|
14:22:48
|
BST
|
85
|
86.3000
|
XLON
|
1092915237507252
|
|
22/10/2024
|
14:22:48
|
BST
|
91
|
86.3200
|
CHIX
|
1200010K8
|
|
22/10/2024
|
14:22:48
|
BST
|
13
|
86.3000
|
CHIX
|
1200010KA
|
|
22/10/2024
|
14:22:48
|
BST
|
72
|
86.3000
|
CHIX
|
1200010KB
|
|
22/10/2024
|
14:22:48
|
BST
|
87
|
86.3200
|
BATE
|
20000V4R
|
|
22/10/2024
|
14:22:48
|
BST
|
84
|
86.3000
|
BATE
|
20000V4S
|
|
22/10/2024
|
14:22:48
|
BST
|
3
|
86.3000
|
BATE
|
20000V4T
|
|
22/10/2024
|
14:23:48
|
BST
|
30
|
86.2800
|
XLON
|
1092915237507290
|
|
22/10/2024
|
14:23:48
|
BST
|
55
|
86.2800
|
XLON
|
1092915237507291
|
|
22/10/2024
|
14:23:48
|
BST
|
79
|
86.2800
|
BATE
|
20000V8S
|
|
22/10/2024
|
14:28:25
|
BST
|
85
|
86.3600
|
XLON
|
1092915237507405
|
|
22/10/2024
|
14:28:25
|
BST
|
69
|
86.4000
|
XLON
|
1092915237507428
|
|
22/10/2024
|
14:28:25
|
BST
|
18
|
86.4000
|
XLON
|
1092915237507429
|
|
22/10/2024
|
14:28:25
|
BST
|
77
|
86.3800
|
XLON
|
1092915237507434
|
|
22/10/2024
|
14:28:25
|
BST
|
9
|
86.3800
|
XLON
|
1092915237507435
|
|
22/10/2024
|
14:28:25
|
BST
|
90
|
86.3600
|
XLON
|
1092915237507436
|
|
22/10/2024
|
14:28:25
|
BST
|
89
|
86.3400
|
XLON
|
1092915237507441
|
|
22/10/2024
|
14:28:25
|
BST
|
9
|
86.3800
|
BATE
|
20000VLC
|
|
22/10/2024
|
14:28:25
|
BST
|
79
|
86.3800
|
BATE
|
20000VLD
|
|
22/10/2024
|
14:28:25
|
BST
|
88
|
86.3600
|
BATE
|
20000VLG
|
|
22/10/2024
|
14:28:25
|
BST
|
86
|
86.3400
|
BATE
|
20000VLI
|
|
22/10/2024
|
14:28:25
|
BST
|
6
|
86.3200
|
BATE
|
20000VLK
|
|
22/10/2024
|
14:28:47
|
BST
|
54
|
86.3200
|
BATE
|
20000VMA
|
|
22/10/2024
|
14:28:47
|
BST
|
87
|
86.3000
|
BATE
|
20000VMB
|
|
22/10/2024
|
14:29:04
|
BST
|
70
|
86.2400
|
BATE
|
20000VMU
|
|
22/10/2024
|
14:31:27
|
BST
|
87
|
86.3000
|
XLON
|
1092915237507597
|
|
22/10/2024
|
14:31:27
|
BST
|
85
|
86.2800
|
XLON
|
1092915237507599
|
|
22/10/2024
|
14:31:27
|
BST
|
86
|
86.2600
|
XLON
|
1092915237507600
|
|
22/10/2024
|
14:31:27
|
BST
|
86
|
86.3000
|
CHIX
|
1200011CT
|
|
22/10/2024
|
14:31:27
|
BST
|
59
|
86.2800
|
CHIX
|
1200011CX
|
|
22/10/2024
|
14:31:27
|
BST
|
26
|
86.2800
|
CHIX
|
1200011CY
|
|
22/10/2024
|
14:31:27
|
BST
|
42
|
86.3000
|
BATE
|
20000VUI
|
|
22/10/2024
|
14:31:27
|
BST
|
41
|
86.2800
|
BATE
|
20000VUJ
|
|
22/10/2024
|
14:31:27
|
BST
|
41
|
86.2600
|
BATE
|
20000VUL
|
|
22/10/2024
|
14:31:33
|
BST
|
42
|
86.2000
|
BATE
|
20000VUX
|
|
22/10/2024
|
14:35:02
|
BST
|
48
|
86.2000
|
TRQX
|
1092915162021667
|
|
22/10/2024
|
14:35:02
|
BST
|
37
|
86.2000
|
TRQX
|
1092915162021668
|
|
22/10/2024
|
14:35:08
|
BST
|
41
|
86.2000
|
XLON
|
1092915237507728
|
|
22/10/2024
|
14:35:08
|
BST
|
9
|
86.2000
|
XLON
|
1092915237507729
|
|
22/10/2024
|
14:35:38
|
BST
|
51
|
86.2000
|
XLON
|
1092915237507736
|
|
22/10/2024
|
14:36:12
|
BST
|
69
|
86.2600
|
XLON
|
1092915237507772
|
|
22/10/2024
|
14:36:12
|
BST
|
21
|
86.2600
|
XLON
|
1092915237507773
|
|
22/10/2024
|
14:36:12
|
BST
|
11
|
86.2600
|
CHIX
|
1200011SJ
|
|
22/10/2024
|
14:36:12
|
BST
|
80
|
86.2600
|
CHIX
|
1200011SK
|
|
22/10/2024
|
14:36:12
|
BST
|
89
|
86.2600
|
BATE
|
20000W72
|
|
22/10/2024
|
14:36:13
|
BST
|
88
|
86.2400
|
XLON
|
1092915237507775
|
|
22/10/2024
|
14:36:13
|
BST
|
85
|
86.2400
|
BATE
|
20000W79
|
|
22/10/2024
|
14:39:14
|
BST
|
90
|
86.2000
|
TRQX
|
1092915162022052
|
|
22/10/2024
|
14:39:14
|
BST
|
91
|
86.2200
|
XLON
|
1092915237507838
|
|
22/10/2024
|
14:39:14
|
BST
|
84
|
86.2200
|
XLON
|
1092915237507842
|
|
22/10/2024
|
14:39:14
|
BST
|
91
|
86.2000
|
XLON
|
1092915237507844
|
|
22/10/2024
|
14:39:14
|
BST
|
52
|
86.1800
|
XLON
|
1092915237507847
|
|
22/10/2024
|
14:39:14
|
BST
|
27
|
86.1800
|
XLON
|
1092915237507848
|
|
22/10/2024
|
14:39:14
|
BST
|
10
|
86.1800
|
XLON
|
1092915237507849
|
|
22/10/2024
|
14:39:14
|
BST
|
35
|
86.1600
|
XLON
|
1092915237507852
|
|
22/10/2024
|
14:39:14
|
BST
|
53
|
86.1600
|
XLON
|
1092915237507853
|
|
22/10/2024
|
14:39:14
|
BST
|
56
|
86.2000
|
CHIX
|
120001217
|
|
22/10/2024
|
14:39:14
|
BST
|
34
|
86.2000
|
CHIX
|
120001219
|
|
22/10/2024
|
14:39:14
|
BST
|
89
|
86.2200
|
BATE
|
20000WDH
|
|
22/10/2024
|
14:39:14
|
BST
|
85
|
86.2000
|
BATE
|
20000WDI
|
|
22/10/2024
|
14:39:14
|
BST
|
85
|
86.1800
|
BATE
|
20000WDJ
|
|
22/10/2024
|
14:39:14
|
BST
|
88
|
86.1600
|
BATE
|
20000WDS
|
|
22/10/2024
|
14:42:20
|
BST
|
88
|
86.4000
|
XLON
|
1092915237507967
|
|
22/10/2024
|
14:42:20
|
BST
|
56
|
86.4000
|
CHIX
|
1200012B1
|
|
22/10/2024
|
14:42:20
|
BST
|
35
|
86.4000
|
CHIX
|
1200012B2
|
|
22/10/2024
|
14:42:20
|
BST
|
87
|
86.4000
|
BATE
|
20000WKZ
|
|
22/10/2024
|
14:43:23
|
BST
|
86
|
86.4600
|
XLON
|
1092915237507998
|
|
22/10/2024
|
14:43:23
|
BST
|
85
|
86.4400
|
XLON
|
1092915237508002
|
|
22/10/2024
|
14:43:23
|
BST
|
90
|
86.4200
|
XLON
|
1092915237508004
|
|
22/10/2024
|
14:43:23
|
BST
|
72
|
86.4400
|
BATE
|
20000WMV
|
|
22/10/2024
|
14:43:23
|
BST
|
19
|
86.4400
|
BATE
|
20000WMW
|
|
22/10/2024
|
14:43:23
|
BST
|
85
|
86.4200
|
BATE
|
20000WN0
|
|
22/10/2024
|
14:43:37
|
BST
|
89
|
86.4000
|
XLON
|
1092915237508014
|
|
22/10/2024
|
14:43:37
|
BST
|
86
|
86.4000
|
BATE
|
20000WOB
|
|
22/10/2024
|
14:43:54
|
BST
|
55
|
86.3800
|
XLON
|
1092915237508016
|
|
22/10/2024
|
14:43:54
|
BST
|
32
|
86.3800
|
XLON
|
1092915237508017
|
|
22/10/2024
|
14:43:54
|
BST
|
91
|
86.3600
|
XLON
|
1092915237508018
|
|
22/10/2024
|
14:43:54
|
BST
|
89
|
86.3400
|
XLON
|
1092915237508019
|
|
22/10/2024
|
14:43:54
|
BST
|
90
|
86.3600
|
CHIX
|
1200012HQ
|
|
22/10/2024
|
14:43:54
|
BST
|
86
|
86.3800
|
BATE
|
20000WOL
|
|
22/10/2024
|
14:43:54
|
BST
|
85
|
86.3600
|
BATE
|
20000WOM
|
|
22/10/2024
|
14:44:17
|
BST
|
90
|
86.4200
|
BATE
|
20000WPT
|
|
22/10/2024
|
14:44:19
|
BST
|
89
|
86.4000
|
BATE
|
20000WPX
|
|
22/10/2024
|
14:46:31
|
BST
|
85
|
86.4600
|
BATE
|
20000WUC
|
|
22/10/2024
|
14:46:44
|
BST
|
87
|
86.4400
|
XLON
|
1092915237508102
|
|
22/10/2024
|
14:46:44
|
BST
|
87
|
86.4400
|
BATE
|
20000WUL
|
|
22/10/2024
|
14:46:44
|
BST
|
89
|
86.4200
|
BATE
|
20000WUM
|
|
22/10/2024
|
14:46:44
|
BST
|
42
|
86.4000
|
BATE
|
20000WUN
|
|
22/10/2024
|
14:46:46
|
BST
|
44
|
86.4000
|
BATE
|
20000WUO
|
|
22/10/2024
|
14:48:02
|
BST
|
55
|
86.4400
|
TRQX
|
1092915162022726
|
|
22/10/2024
|
14:48:02
|
BST
|
35
|
86.4400
|
TRQX
|
1092915162022727
|
|
22/10/2024
|
14:48:02
|
BST
|
85
|
86.4400
|
XLON
|
1092915237508234
|
|
22/10/2024
|
14:48:02
|
BST
|
86
|
86.4400
|
CHIX
|
1200012SQ
|
|
22/10/2024
|
14:48:02
|
BST
|
53
|
86.4400
|
BATE
|
20000WXR
|
|
22/10/2024
|
14:48:02
|
BST
|
34
|
86.4400
|
BATE
|
20000WXS
|
|
22/10/2024
|
14:48:14
|
BST
|
86
|
86.4200
|
XLON
|
1092915237508238
|
|
22/10/2024
|
14:48:14
|
BST
|
3
|
86.4200
|
BATE
|
20000WY9
|
|
22/10/2024
|
14:48:14
|
BST
|
85
|
86.4200
|
BATE
|
20000WYA
|
|
22/10/2024
|
14:48:14
|
BST
|
86
|
86.4000
|
BATE
|
20000WYB
|
|
22/10/2024
|
14:48:14
|
BST
|
90
|
86.3800
|
BATE
|
20000WYG
|
|
22/10/2024
|
14:48:14
|
BST
|
88
|
86.3600
|
BATE
|
20000WYM
|
|
22/10/2024
|
14:48:14
|
BST
|
52
|
86.3400
|
BATE
|
20000WYQ
|
|
22/10/2024
|
14:53:33
|
BST
|
88
|
86.3600
|
XLON
|
1092915237508562
|
|
22/10/2024
|
14:53:33
|
BST
|
89
|
86.3400
|
XLON
|
1092915237508567
|
|
22/10/2024
|
14:53:33
|
BST
|
53
|
86.3600
|
BATE
|
20000XCL
|
|
22/10/2024
|
14:53:33
|
BST
|
53
|
86.3400
|
BATE
|
20000XCN
|
|
22/10/2024
|
14:54:17
|
BST
|
12
|
86.4000
|
XLON
|
1092915237508612
|
|
22/10/2024
|
14:54:17
|
BST
|
73
|
86.4000
|
XLON
|
1092915237508613
|
|
22/10/2024
|
14:54:17
|
BST
|
86
|
86.3800
|
XLON
|
1092915237508616
|
|
22/10/2024
|
14:54:17
|
BST
|
88
|
86.3800
|
CHIX
|
1200013DZ
|
|
22/10/2024
|
14:54:17
|
BST
|
85
|
86.3800
|
BATE
|
20000XEW
|
|
22/10/2024
|
14:57:06
|
BST
|
69
|
86.3600
|
CHIX
|
1200013LC
|
|
22/10/2024
|
14:59:15
|
BST
|
22
|
86.4400
|
XLON
|
1092915237508833
|
|
22/10/2024
|
15:00:47
|
BST
|
84
|
86.4200
|
TRQX
|
1092915162023900
|
|
22/10/2024
|
15:00:47
|
BST
|
4
|
86.4200
|
TRQX
|
1092915162023901
|
|
22/10/2024
|
15:00:47
|
BST
|
86
|
86.4000
|
TRQX
|
1092915162023902
|
|
22/10/2024
|
15:00:47
|
BST
|
85
|
86.4200
|
XLON
|
1092915237508984
|
|
22/10/2024
|
15:00:47
|
BST
|
64
|
86.4000
|
XLON
|
1092915237508990
|
|
22/10/2024
|
15:00:47
|
BST
|
22
|
86.4000
|
XLON
|
1092915237508991
|
|
22/10/2024
|
15:00:47
|
BST
|
42
|
86.4200
|
XLON
|
1092915237508994
|
|
22/10/2024
|
15:00:47
|
BST
|
42
|
86.4400
|
XLON
|
1092915237508995
|
|
22/10/2024
|
15:00:47
|
BST
|
24
|
86.4400
|
XLON
|
1092915237508996
|
|
22/10/2024
|
15:00:47
|
BST
|
6
|
86.4400
|
XLON
|
1092915237508997
|
|
22/10/2024
|
15:00:47
|
BST
|
33
|
86.4000
|
CHIX
|
1200013YQ
|
|
22/10/2024
|
15:00:47
|
BST
|
1
|
86.4000
|
CHIX
|
1200013YR
|
|
22/10/2024
|
15:00:47
|
BST
|
53
|
86.4000
|
CHIX
|
1200013YS
|
|
22/10/2024
|
15:00:47
|
BST
|
4
|
86.3800
|
CHIX
|
1200013YW
|
|
22/10/2024
|
15:00:47
|
BST
|
11
|
86.3800
|
CHIX
|
1200013YX
|
|
22/10/2024
|
15:00:47
|
BST
|
19
|
86.3800
|
CHIX
|
1200013YY
|
|
22/10/2024
|
15:00:47
|
BST
|
8
|
86.3800
|
CHIX
|
1200013YZ
|
|
22/10/2024
|
15:00:47
|
BST
|
10
|
86.3800
|
CHIX
|
1200013Z0
|
|
22/10/2024
|
15:00:47
|
BST
|
88
|
86.4000
|
BATE
|
20000XWF
|
|
22/10/2024
|
15:00:48
|
BST
|
42
|
86.4000
|
XLON
|
1092915237508998
|
|
22/10/2024
|
15:00:48
|
BST
|
13
|
86.4000
|
XLON
|
1092915237508999
|
|
22/10/2024
|
15:00:48
|
BST
|
59
|
86.4000
|
XLON
|
1092915237509000
|
|
22/10/2024
|
15:00:48
|
BST
|
27
|
86.4000
|
XLON
|
1092915237509001
|
|
22/10/2024
|
15:03:36
|
BST
|
91
|
86.5000
|
XLON
|
1092915237509257
|
|
22/10/2024
|
15:03:36
|
BST
|
63
|
86.4800
|
XLON
|
1092915237509264
|
|
22/10/2024
|
15:03:36
|
BST
|
24
|
86.4800
|
XLON
|
1092915237509265
|
|
22/10/2024
|
15:03:36
|
BST
|
99
|
86.4800
|
XLON
|
1092915237509267
|
|
22/10/2024
|
15:03:36
|
BST
|
15
|
86.4800
|
XLON
|
1092915237509268
|
|
22/10/2024
|
15:03:36
|
BST
|
87
|
86.5000
|
CHIX
|
1200014FB
|
|
22/10/2024
|
15:03:36
|
BST
|
86
|
86.4800
|
CHIX
|
1200014FE
|
|
22/10/2024
|
15:03:36
|
BST
|
91
|
86.5000
|
BATE
|
20000YAV
|
|
22/10/2024
|
15:03:36
|
BST
|
32
|
86.5000
|
BATE
|
20000YAW
|
|
22/10/2024
|
15:03:36
|
BST
|
87
|
86.4800
|
BATE
|
20000YAX
|
|
22/10/2024
|
15:03:37
|
BST
|
27
|
86.4800
|
XLON
|
1092915237509269
|
|
22/10/2024
|
15:03:37
|
BST
|
16
|
86.4800
|
XLON
|
1092915237509270
|
|
22/10/2024
|
15:03:51
|
BST
|
90
|
86.4600
|
XLON
|
1092915237509289
|
|
22/10/2024
|
15:03:51
|
BST
|
86
|
86.4600
|
BATE
|
20000YBM
|
|
22/10/2024
|
15:04:27
|
BST
|
87
|
86.5000
|
XLON
|
1092915237509322
|
|
22/10/2024
|
15:04:27
|
BST
|
90
|
86.4800
|
XLON
|
1092915237509326
|
|
22/10/2024
|
15:04:27
|
BST
|
85
|
86.5000
|
BATE
|
20000YCT
|
|
22/10/2024
|
15:04:27
|
BST
|
32
|
86.5000
|
BATE
|
20000YCU
|
|
22/10/2024
|
15:04:27
|
BST
|
4
|
86.5000
|
BATE
|
20000YCV
|
|
22/10/2024
|
15:04:27
|
BST
|
4
|
86.5000
|
BATE
|
20000YCW
|
|
22/10/2024
|
15:04:27
|
BST
|
89
|
86.4800
|
BATE
|
20000YCX
|
|
22/10/2024
|
15:04:38
|
BST
|
86
|
86.4600
|
XLON
|
1092915237509375
|
|
22/10/2024
|
15:04:38
|
BST
|
88
|
86.4600
|
BATE
|
20000YDG
|
|
22/10/2024
|
15:04:48
|
BST
|
86
|
86.4400
|
XLON
|
1092915237509411
|
|
22/10/2024
|
15:04:48
|
BST
|
91
|
86.4400
|
BATE
|
20000YE3
|
|
22/10/2024
|
15:04:49
|
BST
|
87
|
86.4200
|
XLON
|
1092915237509412
|
|
22/10/2024
|
15:04:49
|
BST
|
86
|
86.4200
|
BATE
|
20000YE4
|
|
22/10/2024
|
15:09:28
|
BST
|
86
|
86.4800
|
XLON
|
1092915237509805
|
|
22/10/2024
|
15:09:28
|
BST
|
87
|
86.4800
|
CHIX
|
120001554
|
|
22/10/2024
|
15:09:55
|
BST
|
88
|
86.4600
|
XLON
|
1092915237509874
|
|
22/10/2024
|
15:10:04
|
BST
|
85
|
86.5800
|
XLON
|
1092915237509902
|
|
22/10/2024
|
15:10:04
|
BST
|
29
|
86.5800
|
BATE
|
20000Z08
|
|
22/10/2024
|
15:13:21
|
BST
|
85
|
86.6000
|
XLON
|
1092915237510211
|
|
22/10/2024
|
15:13:21
|
BST
|
89
|
86.5800
|
XLON
|
1092915237510216
|
|
22/10/2024
|
15:13:21
|
BST
|
53
|
86.6000
|
XLON
|
1092915237510219
|
|
22/10/2024
|
15:13:21
|
BST
|
20
|
86.6000
|
XLON
|
1092915237510220
|
|
22/10/2024
|
15:13:21
|
BST
|
19
|
86.6000
|
XLON
|
1092915237510221
|
|
22/10/2024
|
15:13:21
|
BST
|
19
|
86.6200
|
XLON
|
1092915237510222
|
|
22/10/2024
|
15:13:21
|
BST
|
3
|
86.6200
|
XLON
|
1092915237510223
|
|
22/10/2024
|
15:13:21
|
BST
|
87
|
86.6000
|
CHIX
|
1200015TH
|
|
22/10/2024
|
15:13:21
|
BST
|
86
|
86.5800
|
CHIX
|
1200015TM
|
|
22/10/2024
|
15:13:21
|
BST
|
88
|
86.6000
|
BATE
|
20000ZEU
|
|
22/10/2024
|
15:13:21
|
BST
|
87
|
86.5800
|
BATE
|
20000ZEV
|
|
22/10/2024
|
15:13:21
|
BST
|
32
|
86.6000
|
BATE
|
20000ZEW
|
|
22/10/2024
|
15:13:21
|
BST
|
32
|
86.6200
|
BATE
|
20000ZEX
|
|
22/10/2024
|
15:13:21
|
BST
|
4
|
86.6200
|
BATE
|
20000ZEY
|
|
22/10/2024
|
15:13:21
|
BST
|
4
|
86.6200
|
BATE
|
20000ZEZ
|
|
22/10/2024
|
15:13:21
|
BST
|
72
|
86.6200
|
BATE
|
20000ZF0
|
|
22/10/2024
|
15:13:32
|
BST
|
86
|
86.5600
|
XLON
|
1092915237510232
|
|
22/10/2024
|
15:13:32
|
BST
|
86
|
86.5400
|
XLON
|
1092915237510236
|
|
22/10/2024
|
15:13:32
|
BST
|
91
|
86.5200
|
XLON
|
1092915237510240
|
|
22/10/2024
|
15:13:32
|
BST
|
85
|
86.5600
|
BATE
|
20000ZFT
|
|
22/10/2024
|
15:13:32
|
BST
|
89
|
86.5400
|
BATE
|
20000ZFU
|
|
22/10/2024
|
15:13:32
|
BST
|
85
|
86.5200
|
BATE
|
20000ZFV
|
|
22/10/2024
|
15:13:40
|
BST
|
91
|
86.5000
|
BATE
|
20000ZG9
|
|
22/10/2024
|
15:13:48
|
BST
|
60
|
86.4800
|
BATE
|
20000ZGS
|
|
22/10/2024
|
15:13:48
|
BST
|
28
|
86.4800
|
BATE
|
20000ZGT
|
|
22/10/2024
|
15:13:50
|
BST
|
86
|
86.4800
|
XLON
|
1092915237510253
|
|
22/10/2024
|
15:13:50
|
BST
|
86
|
86.4800
|
BATE
|
20000ZH1
|
|
22/10/2024
|
15:13:50
|
BST
|
85
|
86.4600
|
BATE
|
20000ZH2
|
|
22/10/2024
|
15:14:30
|
BST
|
60
|
86.5400
|
BATE
|
20000ZJA
|
|
22/10/2024
|
15:14:33
|
BST
|
85
|
86.5400
|
CHIX
|
120001600
|
|
22/10/2024
|
15:14:33
|
BST
|
29
|
86.5400
|
BATE
|
20000ZJC
|
|
22/10/2024
|
15:14:45
|
BST
|
85
|
86.5200
|
XLON
|
1092915237510376
|
|
22/10/2024
|
15:14:45
|
BST
|
53
|
86.5200
|
BATE
|
20000ZJS
|
|
22/10/2024
|
15:14:45
|
BST
|
32
|
86.5200
|
BATE
|
20000ZJT
|
|
22/10/2024
|
15:15:02
|
BST
|
88
|
86.5000
|
BATE
|
20000ZKE
|
|
22/10/2024
|
15:17:00
|
BST
|
86
|
86.5800
|
TRQX
|
1092915162025540
|
|
22/10/2024
|
15:17:00
|
BST
|
89
|
86.5800
|
XLON
|
1092915237510538
|
|
22/10/2024
|
15:19:10
|
BST
|
90
|
86.6800
|
XLON
|
1092915237510691
|
|
22/10/2024
|
15:19:10
|
BST
|
40
|
86.7000
|
XLON
|
1092915237510693
|
|
22/10/2024
|
15:19:10
|
BST
|
7
|
86.6800
|
CHIX
|
1200016IL
|
|
22/10/2024
|
15:19:10
|
BST
|
81
|
86.6800
|
CHIX
|
1200016IM
|
|
22/10/2024
|
15:20:23
|
BST
|
87
|
86.6800
|
XLON
|
1092915237510861
|
|
22/10/2024
|
15:20:23
|
BST
|
86
|
86.6800
|
CHIX
|
1200016P3
|
|
22/10/2024
|
15:20:23
|
BST
|
85
|
86.6800
|
BATE
|
2000103R
|
|
22/10/2024
|
15:21:16
|
BST
|
86
|
86.7800
|
XLON
|
1092915237510938
|
|
22/10/2024
|
15:21:16
|
BST
|
87
|
86.7800
|
BATE
|
2000107N
|
|
22/10/2024
|
15:21:31
|
BST
|
85
|
86.7800
|
CHIX
|
1200016UY
|
|
22/10/2024
|
15:21:57
|
BST
|
88
|
86.7800
|
XLON
|
1092915237510977
|
|
22/10/2024
|
15:21:57
|
BST
|
86
|
86.7800
|
BATE
|
2000109C
|
|
22/10/2024
|
15:22:12
|
BST
|
87
|
86.7600
|
TRQX
|
1092915162025957
|
|
22/10/2024
|
15:22:12
|
BST
|
86
|
86.7600
|
XLON
|
1092915237510989
|
|
22/10/2024
|
15:22:12
|
BST
|
29
|
86.7600
|
BATE
|
200010AM
|
|
22/10/2024
|
15:22:12
|
BST
|
52
|
86.7600
|
BATE
|
200010AP
|
|
22/10/2024
|
15:22:12
|
BST
|
7
|
86.7600
|
BATE
|
200010AR
|
|
22/10/2024
|
15:22:21
|
BST
|
7
|
86.7600
|
XLON
|
1092915237511004
|
|
22/10/2024
|
15:22:21
|
BST
|
83
|
86.7600
|
XLON
|
1092915237511005
|
|
22/10/2024
|
15:22:21
|
BST
|
85
|
86.7600
|
BATE
|
200010B1
|
|
22/10/2024
|
15:24:21
|
BST
|
85
|
86.7800
|
XLON
|
1092915237511085
|
|
22/10/2024
|
15:24:21
|
BST
|
90
|
86.7600
|
XLON
|
1092915237511090
|
|
22/10/2024
|
15:24:21
|
BST
|
53
|
86.7600
|
XLON
|
1092915237511092
|
|
22/10/2024
|
15:24:21
|
BST
|
53
|
86.7800
|
XLON
|
1092915237511093
|
|
22/10/2024
|
15:24:21
|
BST
|
8
|
86.7800
|
XLON
|
1092915237511094
|
|
22/10/2024
|
15:24:21
|
BST
|
86
|
86.7600
|
CHIX
|
12000174Q
|
|
22/10/2024
|
15:24:21
|
BST
|
84
|
86.7600
|
BATE
|
200010FT
|
|
22/10/2024
|
15:24:21
|
BST
|
7
|
86.7600
|
BATE
|
200010FU
|
|
22/10/2024
|
15:24:56
|
BST
|
51
|
86.7400
|
XLON
|
1092915237511167
|
|
22/10/2024
|
15:24:56
|
BST
|
35
|
86.7400
|
XLON
|
1092915237511168
|
|
22/10/2024
|
15:24:56
|
BST
|
40
|
86.7400
|
BATE
|
200010HO
|
|
22/10/2024
|
15:24:56
|
BST
|
47
|
86.7400
|
BATE
|
200010HR
|
|
22/10/2024
|
15:25:28
|
BST
|
98
|
86.7400
|
XLON
|
1092915237511193
|
|
22/10/2024
|
15:25:38
|
BST
|
64
|
86.7800
|
XLON
|
1092915237511213
|
|
22/10/2024
|
15:25:38
|
BST
|
11
|
86.7800
|
XLON
|
1092915237511214
|
|
22/10/2024
|
15:25:38
|
BST
|
15
|
86.7800
|
XLON
|
1092915237511215
|
|
22/10/2024
|
15:25:38
|
BST
|
82
|
86.7800
|
BATE
|
200010JW
|
|
22/10/2024
|
15:25:38
|
BST
|
5
|
86.7800
|
BATE
|
200010JX
|
|
22/10/2024
|
15:26:13
|
BST
|
91
|
86.7600
|
XLON
|
1092915237511268
|
|
22/10/2024
|
15:26:13
|
BST
|
82
|
86.7400
|
XLON
|
1092915237511274
|
|
22/10/2024
|
15:26:13
|
BST
|
4
|
86.7400
|
XLON
|
1092915237511275
|
|
22/10/2024
|
15:26:13
|
BST
|
88
|
86.7600
|
CHIX
|
1200017DQ
|
|
22/10/2024
|
15:26:13
|
BST
|
8
|
86.7400
|
CHIX
|
1200017DT
|
|
22/10/2024
|
15:26:13
|
BST
|
83
|
86.7400
|
CHIX
|
1200017DU
|
|
22/10/2024
|
15:26:13
|
BST
|
88
|
86.7600
|
BATE
|
200010M3
|
|
22/10/2024
|
15:26:13
|
BST
|
91
|
86.7400
|
BATE
|
200010M4
|
|
22/10/2024
|
15:27:00
|
BST
|
27
|
86.7400
|
XLON
|
1092915237511348
|
|
22/10/2024
|
15:27:00
|
BST
|
27
|
86.7400
|
XLON
|
1092915237511349
|
|
22/10/2024
|
15:27:00
|
BST
|
34
|
86.7400
|
XLON
|
1092915237511350
|
|
22/10/2024
|
15:27:00
|
BST
|
90
|
86.7200
|
XLON
|
1092915237511351
|
|
22/10/2024
|
15:27:00
|
BST
|
88
|
86.7400
|
BATE
|
200010P1
|
|
22/10/2024
|
15:27:00
|
BST
|
85
|
86.7200
|
BATE
|
200010P2
|
|
22/10/2024
|
15:27:40
|
BST
|
91
|
86.7000
|
XLON
|
1092915237511393
|
|
22/10/2024
|
15:27:40
|
BST
|
91
|
86.7000
|
BATE
|
200010R3
|
|
22/10/2024
|
15:28:57
|
BST
|
53
|
86.7200
|
XLON
|
1092915237511469
|
|
22/10/2024
|
15:28:57
|
BST
|
12
|
86.7200
|
XLON
|
1092915237511470
|
|
22/10/2024
|
15:28:57
|
BST
|
52
|
86.7000
|
XLON
|
1092915237511472
|
|
22/10/2024
|
15:28:57
|
BST
|
35
|
86.7000
|
XLON
|
1092915237511473
|
|
22/10/2024
|
15:28:57
|
BST
|
33
|
86.7200
|
CHIX
|
1200017QU
|
|
22/10/2024
|
15:28:57
|
BST
|
15
|
86.7200
|
CHIX
|
1200017QV
|
|
22/10/2024
|
15:28:57
|
BST
|
42
|
86.7200
|
CHIX
|
1200017QW
|
|
22/10/2024
|
15:28:57
|
BST
|
85
|
86.7200
|
BATE
|
200010W1
|
|
22/10/2024
|
15:28:57
|
BST
|
89
|
86.7000
|
BATE
|
200010W2
|
|
22/10/2024
|
15:29:05
|
BST
|
73
|
86.6800
|
TRQX
|
1092915162026785
|
|
22/10/2024
|
15:29:05
|
BST
|
85
|
86.6800
|
XLON
|
1092915237511474
|
|
22/10/2024
|
15:29:05
|
BST
|
88
|
86.6600
|
XLON
|
1092915237511476
|
|
22/10/2024
|
15:29:05
|
BST
|
27
|
86.6800
|
BATE
|
200010WC
|
|
22/10/2024
|
15:29:05
|
BST
|
64
|
86.6800
|
BATE
|
200010WD
|
|
22/10/2024
|
15:29:05
|
BST
|
85
|
86.6600
|
BATE
|
200010WF
|
|
22/10/2024
|
15:29:06
|
BST
|
55
|
86.6400
|
XLON
|
1092915237511480
|
|
22/10/2024
|
15:29:06
|
BST
|
32
|
86.6400
|
XLON
|
1092915237511481
|
|
22/10/2024
|
15:29:06
|
BST
|
86
|
86.6400
|
BATE
|
200010WH
|
|
22/10/2024
|
15:29:07
|
BST
|
85
|
86.6200
|
XLON
|
1092915237511482
|
|
22/10/2024
|
15:29:10
|
BST
|
91
|
86.5600
|
XLON
|
1092915237511493
|
|
22/10/2024
|
15:29:33
|
BST
|
86
|
86.4800
|
CHIX
|
1200017VV
|
|
22/10/2024
|
15:29:38
|
BST
|
58
|
86.5000
|
BATE
|
2000111E
|
|
22/10/2024
|
15:29:40
|
BST
|
40
|
86.4800
|
BATE
|
2000111K
|
|
22/10/2024
|
15:29:41
|
BST
|
40
|
86.4600
|
BATE
|
2000111U
|
|
22/10/2024
|
15:29:43
|
BST
|
89
|
86.4400
|
XLON
|
1092915237511611
|
|
22/10/2024
|
15:30:04
|
BST
|
4
|
86.4400
|
BATE
|
2000116U
|
|
22/10/2024
|
15:30:07
|
BST
|
88
|
86.4400
|
XLON
|
1092915237511850
|
|
22/10/2024
|
15:30:07
|
BST
|
41
|
86.4400
|
BATE
|
2000118E
|
|
22/10/2024
|
15:30:07
|
BST
|
47
|
86.4200
|
BATE
|
2000118R
|
|
22/10/2024
|
15:30:52
|
BST
|
90
|
86.6000
|
XLON
|
1092915237512190
|
|
22/10/2024
|
15:30:52
|
BST
|
85
|
86.5800
|
XLON
|
1092915237512194
|
|
22/10/2024
|
15:30:52
|
BST
|
63
|
86.5800
|
BATE
|
200011GG
|
|
22/10/2024
|
15:30:52
|
BST
|
59
|
86.5600
|
BATE
|
200011GH
|
|
22/10/2024
|
15:30:52
|
BST
|
1
|
86.5400
|
BATE
|
200011GI
|
|
22/10/2024
|
15:30:52
|
BST
|
59
|
86.5400
|
BATE
|
200011GJ
|
|
22/10/2024
|
15:30:52
|
BST
|
67
|
86.5200
|
BATE
|
200011GK
|
|
22/10/2024
|
15:31:13
|
BST
|
44
|
86.5800
|
BATE
|
200011J7
|
|
22/10/2024
|
15:31:48
|
BST
|
85
|
86.7000
|
TRQX
|
1092915162027501
|
|
22/10/2024
|
15:31:48
|
BST
|
89
|
86.7000
|
XLON
|
1092915237512423
|
|
22/10/2024
|
15:31:48
|
BST
|
87
|
86.6800
|
XLON
|
1092915237512425
|
|
22/10/2024
|
15:31:48
|
BST
|
90
|
86.7000
|
CHIX
|
1200018P4
|
|
22/10/2024
|
15:31:48
|
BST
|
46
|
86.7000
|
BATE
|
200011NI
|
|
22/10/2024
|
15:31:48
|
BST
|
42
|
86.6800
|
BATE
|
200011NJ
|
|
22/10/2024
|
15:31:49
|
BST
|
40
|
86.6600
|
BATE
|
200011NK
|
|
22/10/2024
|
15:32:02
|
BST
|
91
|
86.5800
|
XLON
|
1092915237512455
|
|
22/10/2024
|
15:32:02
|
BST
|
1
|
86.5400
|
XLON
|
1092915237512457
|
|
22/10/2024
|
15:32:02
|
BST
|
74
|
86.5800
|
BATE
|
200011OX
|
|
22/10/2024
|
15:32:27
|
BST
|
81
|
86.5000
|
XLON
|
1092915237512494
|
|
22/10/2024
|
15:32:27
|
BST
|
4
|
86.5000
|
XLON
|
1092915237512495
|
|
22/10/2024
|
15:32:27
|
BST
|
70
|
86.5000
|
BATE
|
200011QD
|
|
22/10/2024
|
15:33:24
|
BST
|
85
|
86.5200
|
XLON
|
1092915237512620
|
|
22/10/2024
|
15:33:24
|
BST
|
86
|
86.5000
|
XLON
|
1092915237512626
|
|
22/10/2024
|
15:33:24
|
BST
|
16
|
86.4800
|
XLON
|
1092915237512628
|
|
22/10/2024
|
15:33:24
|
BST
|
89
|
86.5200
|
CHIX
|
1200018YZ
|
|
22/10/2024
|
15:33:24
|
BST
|
87
|
86.4800
|
CHIX
|
1200018ZB
|
|
22/10/2024
|
15:33:24
|
BST
|
75
|
86.5000
|
BATE
|
200011V3
|
|
22/10/2024
|
15:35:16
|
BST
|
36
|
86.6000
|
TRQX
|
1092915162028245
|
|
22/10/2024
|
15:35:16
|
BST
|
51
|
86.6000
|
TRQX
|
1092915162028246
|
|
22/10/2024
|
15:35:16
|
BST
|
88
|
86.6000
|
XLON
|
1092915237512908
|
|
22/10/2024
|
15:35:16
|
BST
|
8
|
86.6000
|
CHIX
|
1200019HB
|
|
22/10/2024
|
15:35:16
|
BST
|
27
|
86.6000
|
CHIX
|
1200019HC
|
|
22/10/2024
|
15:35:16
|
BST
|
52
|
86.6000
|
CHIX
|
1200019HD
|
|
22/10/2024
|
15:35:16
|
BST
|
85
|
86.6000
|
BATE
|
2000127K
|
|
22/10/2024
|
15:35:22
|
BST
|
60
|
86.5800
|
XLON
|
1092915237512916
|
|
22/10/2024
|
15:35:22
|
BST
|
25
|
86.5800
|
XLON
|
1092915237512917
|
|
22/10/2024
|
15:35:22
|
BST
|
85
|
86.5600
|
XLON
|
1092915237512919
|
|
22/10/2024
|
15:35:22
|
BST
|
87
|
86.5800
|
BATE
|
2000128E
|
|
22/10/2024
|
15:35:42
|
BST
|
36
|
86.5600
|
BATE
|
200012A4
|
|
22/10/2024
|
15:35:42
|
BST
|
10
|
86.5600
|
BATE
|
200012A5
|
|
22/10/2024
|
15:35:45
|
BST
|
89
|
86.5400
|
XLON
|
1092915237512988
|
|
22/10/2024
|
15:35:45
|
BST
|
42
|
86.5400
|
BATE
|
200012AP
|
|
22/10/2024
|
15:35:55
|
BST
|
26
|
86.5400
|
BATE
|
200012CO
|
|
22/10/2024
|
15:35:56
|
BST
|
1
|
86.6200
|
CHIX
|
1200019OA
|
|
22/10/2024
|
15:36:02
|
BST
|
60
|
86.6200
|
XLON
|
1092915237513045
|
|
22/10/2024
|
15:36:02
|
BST
|
27
|
86.6200
|
XLON
|
1092915237513046
|
|
22/10/2024
|
15:36:02
|
BST
|
87
|
86.6000
|
XLON
|
1092915237513049
|
|
22/10/2024
|
15:36:02
|
BST
|
87
|
86.6200
|
CHIX
|
1200019P4
|
|
22/10/2024
|
15:36:03
|
BST
|
45
|
86.6000
|
BATE
|
200012DM
|
|
22/10/2024
|
15:36:26
|
BST
|
89
|
86.6200
|
XLON
|
1092915237513088
|
|
22/10/2024
|
15:36:26
|
BST
|
11
|
86.6200
|
BATE
|
200012FM
|
|
22/10/2024
|
15:36:35
|
BST
|
73
|
86.6200
|
BATE
|
200012FZ
|
|
22/10/2024
|
15:36:53
|
BST
|
4
|
86.6200
|
BATE
|
200012HO
|
|
22/10/2024
|
15:37:21
|
BST
|
85
|
86.6000
|
XLON
|
1092915237513147
|
|
22/10/2024
|
15:37:21
|
BST
|
13
|
86.6000
|
CHIX
|
1200019XR
|
|
22/10/2024
|
15:37:21
|
BST
|
74
|
86.6000
|
CHIX
|
1200019XS
|
|
22/10/2024
|
15:37:21
|
BST
|
16
|
86.6000
|
BATE
|
200012KB
|
|
22/10/2024
|
15:37:42
|
BST
|
86
|
86.6800
|
TRQX
|
1092915162028714
|
|
22/10/2024
|
15:37:42
|
BST
|
46
|
86.6600
|
TRQX
|
1092915162028715
|
|
22/10/2024
|
15:37:42
|
BST
|
42
|
86.6600
|
TRQX
|
1092915162028716
|
|
22/10/2024
|
15:37:42
|
BST
|
88
|
86.6800
|
XLON
|
1092915237513170
|
|
22/10/2024
|
15:37:42
|
BST
|
75
|
86.6600
|
XLON
|
1092915237513172
|
|
22/10/2024
|
15:37:42
|
BST
|
10
|
86.6600
|
XLON
|
1092915237513173
|
|
22/10/2024
|
15:37:42
|
BST
|
30
|
86.6400
|
XLON
|
1092915237513177
|
|
22/10/2024
|
15:37:42
|
BST
|
39
|
86.6400
|
XLON
|
1092915237513178
|
|
22/10/2024
|
15:37:42
|
BST
|
12
|
86.6400
|
XLON
|
1092915237513179
|
|
22/10/2024
|
15:37:42
|
BST
|
5
|
86.6400
|
XLON
|
1092915237513180
|
|
22/10/2024
|
15:37:42
|
BST
|
4
|
86.6200
|
XLON
|
1092915237513190
|
|
22/10/2024
|
15:37:42
|
BST
|
18
|
86.6200
|
XLON
|
1092915237513191
|
|
22/10/2024
|
15:37:42
|
BST
|
7
|
86.6200
|
XLON
|
1092915237513192
|
|
22/10/2024
|
15:37:42
|
BST
|
6
|
86.6200
|
XLON
|
1092915237513193
|
|
22/10/2024
|
15:37:42
|
BST
|
10
|
86.6200
|
XLON
|
1092915237513194
|
|
22/10/2024
|
15:37:42
|
BST
|
20
|
86.6200
|
XLON
|
1092915237513195
|
|
22/10/2024
|
15:37:42
|
BST
|
10
|
86.6200
|
XLON
|
1092915237513196
|
|
22/10/2024
|
15:37:42
|
BST
|
10
|
86.6200
|
XLON
|
1092915237513197
|
|
22/10/2024
|
15:37:42
|
BST
|
83
|
86.6000
|
XLON
|
1092915237513210
|
|
22/10/2024
|
15:37:42
|
BST
|
5
|
86.6000
|
XLON
|
1092915237513211
|
|
22/10/2024
|
15:37:42
|
BST
|
90
|
86.6800
|
BATE
|
200012LU
|
|
22/10/2024
|
15:37:42
|
BST
|
90
|
86.6600
|
BATE
|
200012LV
|
|
22/10/2024
|
15:37:42
|
BST
|
11
|
86.6400
|
BATE
|
200012M1
|
|
22/10/2024
|
15:37:42
|
BST
|
41
|
86.6400
|
BATE
|
200012M2
|
|
22/10/2024
|
15:37:42
|
BST
|
10
|
86.6400
|
BATE
|
200012M3
|
|
22/10/2024
|
15:37:42
|
BST
|
16
|
86.6400
|
BATE
|
200012M4
|
|
22/10/2024
|
15:37:42
|
BST
|
8
|
86.6400
|
BATE
|
200012M5
|
|
22/10/2024
|
15:37:42
|
BST
|
4
|
86.6400
|
BATE
|
200012M6
|
|
22/10/2024
|
15:37:42
|
BST
|
12
|
86.6200
|
BATE
|
200012M7
|
|
22/10/2024
|
15:37:42
|
BST
|
77
|
86.6200
|
BATE
|
200012M8
|
|
22/10/2024
|
15:37:42
|
BST
|
91
|
86.6000
|
BATE
|
200012MD
|
|
22/10/2024
|
15:37:42
|
BST
|
58
|
86.5800
|
BATE
|
200012MG
|
|
22/10/2024
|
15:37:42
|
BST
|
27
|
86.5800
|
BATE
|
200012MH
|
|
22/10/2024
|
15:38:03
|
BST
|
89
|
86.5800
|
CHIX
|
120001A4H
|
|
22/10/2024
|
15:38:25
|
BST
|
5
|
86.5600
|
XLON
|
1092915237513292
|
|
22/10/2024
|
15:38:25
|
BST
|
83
|
86.5600
|
XLON
|
1092915237513293
|
|
22/10/2024
|
15:38:28
|
BST
|
15
|
86.6200
|
XLON
|
1092915237513314
|
|
22/10/2024
|
15:38:41
|
BST
|
71
|
86.6200
|
XLON
|
1092915237513353
|
|
22/10/2024
|
15:38:45
|
BST
|
90
|
86.6000
|
XLON
|
1092915237513356
|
|
22/10/2024
|
15:38:45
|
BST
|
40
|
86.6000
|
BATE
|
200012RZ
|
|
22/10/2024
|
15:38:45
|
BST
|
40
|
86.5800
|
BATE
|
200012S0
|
|
22/10/2024
|
15:39:52
|
BST
|
85
|
86.6200
|
XLON
|
1092915237513557
|
|
22/10/2024
|
15:39:52
|
BST
|
51
|
86.6000
|
XLON
|
1092915237513563
|
|
22/10/2024
|
15:39:52
|
BST
|
38
|
86.6000
|
XLON
|
1092915237513564
|
|
22/10/2024
|
15:39:52
|
BST
|
88
|
86.5800
|
XLON
|
1092915237513568
|
|
22/10/2024
|
15:39:52
|
BST
|
85
|
86.6200
|
CHIX
|
120001AF3
|
|
22/10/2024
|
15:39:52
|
BST
|
85
|
86.6000
|
CHIX
|
120001AF7
|
|
22/10/2024
|
15:39:52
|
BST
|
38
|
86.6200
|
BATE
|
200012Y0
|
|
22/10/2024
|
15:39:52
|
BST
|
47
|
86.6200
|
BATE
|
200012Y1
|
|
22/10/2024
|
15:39:52
|
BST
|
89
|
86.6000
|
BATE
|
200012Y2
|
|
22/10/2024
|
15:39:52
|
BST
|
12
|
86.5800
|
BATE
|
200012Y4
|
|
22/10/2024
|
15:39:52
|
BST
|
79
|
86.5800
|
BATE
|
200012Y5
|
|
22/10/2024
|
15:39:52
|
BST
|
39
|
86.5600
|
BATE
|
200012Y6
|
|
22/10/2024
|
15:39:52
|
BST
|
13
|
86.5600
|
BATE
|
200012Y7
|
|
22/10/2024
|
15:39:52
|
BST
|
11
|
86.5400
|
BATE
|
200012Y8
|
|
22/10/2024
|
15:39:52
|
BST
|
5
|
86.5400
|
BATE
|
200012Y9
|
|
22/10/2024
|
15:39:52
|
BST
|
5
|
86.5400
|
BATE
|
200012YA
|
|
22/10/2024
|
15:39:52
|
BST
|
51
|
86.5400
|
BATE
|
200012YB
|
|
22/10/2024
|
15:39:52
|
BST
|
5
|
86.5200
|
BATE
|
200012YD
|
|
22/10/2024
|
15:39:52
|
BST
|
30
|
86.5200
|
BATE
|
200012YE
|
|
22/10/2024
|
15:39:52
|
BST
|
8
|
86.5200
|
BATE
|
200012YF
|
|
22/10/2024
|
15:40:42
|
BST
|
89
|
86.5600
|
XLON
|
1092915237513698
|
|
22/10/2024
|
15:40:42
|
BST
|
56
|
86.5400
|
XLON
|
1092915237513704
|
|
22/10/2024
|
15:40:42
|
BST
|
30
|
86.5400
|
XLON
|
1092915237513705
|
|
22/10/2024
|
15:40:42
|
BST
|
86
|
86.5200
|
XLON
|
1092915237513706
|
|
22/10/2024
|
15:40:42
|
BST
|
54
|
86.5600
|
BATE
|
2000132Y
|
|
22/10/2024
|
15:42:32
|
BST
|
100
|
86.5800
|
XLON
|
1092915237513920
|
|
22/10/2024
|
15:42:32
|
BST
|
86
|
86.5600
|
XLON
|
1092915237513923
|
|
22/10/2024
|
15:42:32
|
BST
|
45
|
86.5600
|
BATE
|
200013C4
|
|
22/10/2024
|
15:43:47
|
BST
|
91
|
86.6200
|
XLON
|
1092915237514140
|
|
22/10/2024
|
15:43:47
|
BST
|
114
|
86.6200
|
XLON
|
1092915237514144
|
|
22/10/2024
|
15:43:47
|
BST
|
86
|
86.6000
|
XLON
|
1092915237514146
|
|
22/10/2024
|
15:43:47
|
BST
|
86
|
86.5800
|
XLON
|
1092915237514149
|
|
22/10/2024
|
15:43:47
|
BST
|
45
|
86.6200
|
CHIX
|
120001B6K
|
|
22/10/2024
|
15:43:47
|
BST
|
44
|
86.6200
|
CHIX
|
120001B6L
|
|
22/10/2024
|
15:43:47
|
BST
|
87
|
86.6000
|
CHIX
|
120001B6R
|
|
22/10/2024
|
15:43:47
|
BST
|
86
|
86.6200
|
BATE
|
200013LQ
|
|
22/10/2024
|
15:43:47
|
BST
|
91
|
86.6000
|
BATE
|
200013LR
|
|
22/10/2024
|
15:44:02
|
BST
|
13
|
86.5600
|
TRQX
|
1092915162029762
|
|
22/10/2024
|
15:44:02
|
BST
|
76
|
86.5600
|
TRQX
|
1092915162029763
|
|
22/10/2024
|
15:44:02
|
BST
|
87
|
86.5600
|
XLON
|
1092915237514205
|
|
22/10/2024
|
15:44:02
|
BST
|
13
|
86.5400
|
XLON
|
1092915237514206
|
|
22/10/2024
|
15:44:02
|
BST
|
10
|
86.5400
|
XLON
|
1092915237514207
|
|
22/10/2024
|
15:44:02
|
BST
|
33
|
86.5400
|
XLON
|
1092915237514208
|
|
22/10/2024
|
15:44:02
|
BST
|
28
|
86.5400
|
XLON
|
1092915237514209
|
|
22/10/2024
|
15:44:02
|
BST
|
3
|
86.5400
|
XLON
|
1092915237514210
|
|
22/10/2024
|
15:44:02
|
BST
|
5
|
86.5200
|
XLON
|
1092915237514211
|
|
22/10/2024
|
15:44:02
|
BST
|
10
|
86.5200
|
XLON
|
1092915237514212
|
|
22/10/2024
|
15:44:02
|
BST
|
8
|
86.5200
|
XLON
|
1092915237514213
|
|
22/10/2024
|
15:44:02
|
BST
|
87
|
86.5800
|
CHIX
|
120001BAE
|
|
22/10/2024
|
15:44:02
|
BST
|
85
|
86.5800
|
BATE
|
200013OJ
|
|
22/10/2024
|
15:44:02
|
BST
|
42
|
86.5600
|
BATE
|
200013OK
|
|
22/10/2024
|
15:44:02
|
BST
|
46
|
86.5600
|
BATE
|
200013OL
|
|
22/10/2024
|
15:44:02
|
BST
|
90
|
86.5400
|
BATE
|
200013OM
|
|
22/10/2024
|
15:44:04
|
BST
|
20
|
86.5200
|
BATE
|
200013OY
|
|
22/10/2024
|
15:44:12
|
BST
|
23
|
86.5200
|
BATE
|
200013QE
|
|
22/10/2024
|
15:44:15
|
BST
|
65
|
86.5200
|
XLON
|
1092915237514243
|
|
22/10/2024
|
15:44:15
|
BST
|
53
|
86.5000
|
XLON
|
1092915237514245
|
|
22/10/2024
|
15:44:15
|
BST
|
34
|
86.5000
|
XLON
|
1092915237514246
|
|
22/10/2024
|
15:44:17
|
BST
|
50
|
86.4800
|
XLON
|
1092915237514252
|
|
22/10/2024
|
15:44:17
|
BST
|
37
|
86.4800
|
XLON
|
1092915237514253
|
|
22/10/2024
|
15:46:44
|
BST
|
89
|
86.6000
|
XLON
|
1092915237514485
|
|
22/10/2024
|
15:46:44
|
BST
|
13
|
86.6000
|
XLON
|
1092915237514489
|
|
22/10/2024
|
15:46:44
|
BST
|
13
|
86.6000
|
XLON
|
1092915237514490
|
|
22/10/2024
|
15:46:44
|
BST
|
53
|
86.6000
|
XLON
|
1092915237514491
|
|
22/10/2024
|
15:46:44
|
BST
|
12
|
86.6000
|
XLON
|
1092915237514493
|
|
22/10/2024
|
15:46:44
|
BST
|
13
|
86.6000
|
XLON
|
1092915237514494
|
|
22/10/2024
|
15:46:44
|
BST
|
66
|
86.6000
|
XLON
|
1092915237514495
|
|
22/10/2024
|
15:46:44
|
BST
|
88
|
86.6000
|
CHIX
|
120001BVU
|
|
22/10/2024
|
15:46:49
|
BST
|
13
|
86.6000
|
XLON
|
1092915237514497
|
|
22/10/2024
|
15:46:49
|
BST
|
13
|
86.6000
|
XLON
|
1092915237514498
|
|
22/10/2024
|
15:47:01
|
BST
|
86
|
86.5600
|
TRQX
|
1092915162030347
|
|
22/10/2024
|
15:47:01
|
BST
|
89
|
86.5800
|
XLON
|
1092915237514538
|
|
22/10/2024
|
15:47:01
|
BST
|
10
|
86.5600
|
XLON
|
1092915237514543
|
|
22/10/2024
|
15:47:01
|
BST
|
76
|
86.5600
|
XLON
|
1092915237514544
|
|
22/10/2024
|
15:47:01
|
BST
|
90
|
86.5400
|
XLON
|
1092915237514548
|
|
22/10/2024
|
15:47:01
|
BST
|
10
|
86.5200
|
XLON
|
1092915237514549
|
|
22/10/2024
|
15:47:01
|
BST
|
31
|
86.5200
|
XLON
|
1092915237514550
|
|
22/10/2024
|
15:47:01
|
BST
|
31
|
86.5200
|
XLON
|
1092915237514551
|
|
22/10/2024
|
15:47:01
|
BST
|
15
|
86.5200
|
XLON
|
1092915237514552
|
|
22/10/2024
|
15:47:01
|
BST
|
60
|
86.5000
|
XLON
|
1092915237514553
|
|
22/10/2024
|
15:47:01
|
BST
|
27
|
86.5000
|
XLON
|
1092915237514554
|
|
22/10/2024
|
15:47:01
|
BST
|
3
|
86.4800
|
XLON
|
1092915237514559
|
|
22/10/2024
|
15:47:01
|
BST
|
48
|
86.5800
|
CHIX
|
120001BYI
|
|
22/10/2024
|
15:47:01
|
BST
|
41
|
86.5800
|
CHIX
|
120001BYJ
|
|
22/10/2024
|
15:47:01
|
BST
|
88
|
86.5600
|
CHIX
|
120001BYN
|
|
22/10/2024
|
15:47:01
|
BST
|
87
|
86.5800
|
BATE
|
2000149G
|
|
22/10/2024
|
15:47:01
|
BST
|
86
|
86.5600
|
BATE
|
2000149H
|
|
22/10/2024
|
15:47:01
|
BST
|
53
|
86.5400
|
BATE
|
2000149I
|
|
22/10/2024
|
15:47:01
|
BST
|
36
|
86.5400
|
BATE
|
2000149J
|
|
22/10/2024
|
15:47:01
|
BST
|
90
|
86.5200
|
BATE
|
2000149K
|
|
22/10/2024
|
15:47:03
|
BST
|
70
|
86.5000
|
BATE
|
2000149Q
|
|
22/10/2024
|
15:47:31
|
BST
|
20
|
86.5000
|
XLON
|
1092915237514608
|
|
22/10/2024
|
15:47:31
|
BST
|
66
|
86.5000
|
XLON
|
1092915237514609
|
|
22/10/2024
|
15:47:31
|
BST
|
70
|
86.5200
|
CHIX
|
120001C0M
|
|
22/10/2024
|
15:47:31
|
BST
|
18
|
86.5200
|
CHIX
|
120001C0N
|
|
22/10/2024
|
15:47:35
|
BST
|
33
|
86.5000
|
XLON
|
1092915237514613
|
|
22/10/2024
|
15:47:35
|
BST
|
54
|
86.5000
|
XLON
|
1092915237514614
|
|
22/10/2024
|
15:47:35
|
BST
|
21
|
86.5000
|
BATE
|
200014C3
|
|
22/10/2024
|
15:47:42
|
BST
|
63
|
86.4800
|
BATE
|
200014CT
|
|
22/10/2024
|
15:47:45
|
BST
|
26
|
86.4800
|
BATE
|
200014D9
|
|
22/10/2024
|
15:49:26
|
BST
|
87
|
86.5200
|
XLON
|
1092915237514822
|
|
22/10/2024
|
15:49:26
|
BST
|
12
|
86.5200
|
XLON
|
1092915237514827
|
|
22/10/2024
|
15:49:26
|
BST
|
16
|
86.5200
|
XLON
|
1092915237514828
|
|
22/10/2024
|
15:49:27
|
BST
|
40
|
86.5200
|
XLON
|
1092915237514829
|
|
22/10/2024
|
15:49:38
|
BST
|
23
|
86.5200
|
XLON
|
1092915237514835
|
|
22/10/2024
|
15:49:38
|
BST
|
17
|
86.5200
|
XLON
|
1092915237514836
|
|
22/10/2024
|
15:49:57
|
BST
|
85
|
86.5400
|
XLON
|
1092915237514860
|
|
22/10/2024
|
15:49:57
|
BST
|
53
|
86.5400
|
XLON
|
1092915237514861
|
|
22/10/2024
|
15:49:57
|
BST
|
12
|
86.5400
|
XLON
|
1092915237514862
|
|
22/10/2024
|
15:49:57
|
BST
|
11
|
86.5400
|
XLON
|
1092915237514863
|
|
22/10/2024
|
15:49:57
|
BST
|
85
|
86.5200
|
XLON
|
1092915237514865
|
|
22/10/2024
|
15:49:57
|
BST
|
91
|
86.5400
|
CHIX
|
120001CKP
|
|
22/10/2024
|
15:49:57
|
BST
|
85
|
86.5200
|
CHIX
|
120001CKQ
|
|
22/10/2024
|
15:49:57
|
BST
|
89
|
86.5400
|
BATE
|
200014U7
|
|
22/10/2024
|
15:49:57
|
BST
|
14
|
86.5200
|
BATE
|
200014U8
|
|
22/10/2024
|
15:49:57
|
BST
|
1
|
86.5200
|
BATE
|
200014UH
|
|
22/10/2024
|
15:50:18
|
BST
|
72
|
86.5200
|
BATE
|
200014WF
|
|
22/10/2024
|
15:50:38
|
BST
|
13
|
86.5200
|
XLON
|
1092915237514956
|
|
22/10/2024
|
15:50:38
|
BST
|
27
|
86.5200
|
XLON
|
1092915237514957
|
|
22/10/2024
|
15:50:48
|
BST
|
52
|
86.5200
|
XLON
|
1092915237514982
|
|
22/10/2024
|
15:50:56
|
BST
|
14
|
86.5000
|
XLON
|
1092915237514998
|
|
22/10/2024
|
15:50:56
|
BST
|
75
|
86.5000
|
XLON
|
1092915237514999
|
|
22/10/2024
|
15:50:56
|
BST
|
89
|
86.5000
|
BATE
|
200014ZB
|
|
22/10/2024
|
15:50:56
|
BST
|
26
|
86.4800
|
BATE
|
200014ZE
|
|
22/10/2024
|
15:51:07
|
BST
|
85
|
86.4800
|
XLON
|
1092915237515006
|
|
22/10/2024
|
15:51:07
|
BST
|
48
|
86.4800
|
CHIX
|
120001CU8
|
|
22/10/2024
|
15:51:07
|
BST
|
37
|
86.4800
|
CHIX
|
120001CU9
|
|
22/10/2024
|
15:51:07
|
BST
|
59
|
86.4800
|
BATE
|
20001504
|
|
22/10/2024
|
15:52:08
|
BST
|
15
|
86.5600
|
XLON
|
1092915237515089
|
|
22/10/2024
|
15:52:08
|
BST
|
12
|
86.5600
|
XLON
|
1092915237515090
|
|
22/10/2024
|
15:52:26
|
BST
|
43
|
86.5400
|
TRQX
|
1092915162031419
|
|
22/10/2024
|
15:52:26
|
BST
|
45
|
86.5400
|
TRQX
|
1092915162031421
|
|
22/10/2024
|
15:52:26
|
BST
|
86
|
86.5400
|
XLON
|
1092915237515149
|
|
22/10/2024
|
15:52:26
|
BST
|
5
|
86.5600
|
XLON
|
1092915237515162
|
|
22/10/2024
|
15:52:26
|
BST
|
86
|
86.5400
|
XLON
|
1092915237515174
|
|
22/10/2024
|
15:52:26
|
BST
|
50
|
86.5400
|
CHIX
|
120001D34
|
|
22/10/2024
|
15:52:26
|
BST
|
30
|
86.5400
|
CHIX
|
120001D35
|
|
22/10/2024
|
15:52:26
|
BST
|
11
|
86.5400
|
CHIX
|
120001D36
|
|
22/10/2024
|
15:52:26
|
BST
|
41
|
86.5400
|
BATE
|
20001582
|
|
22/10/2024
|
15:52:43
|
BST
|
44
|
86.5200
|
XLON
|
1092915237515232
|
|
22/10/2024
|
15:52:43
|
BST
|
46
|
86.5200
|
XLON
|
1092915237515233
|
|
22/10/2024
|
15:52:43
|
BST
|
49
|
86.5400
|
BATE
|
200015AI
|
|
22/10/2024
|
15:52:44
|
BST
|
86
|
86.5200
|
CHIX
|
120001D69
|
|
22/10/2024
|
15:52:44
|
BST
|
7
|
86.5200
|
BATE
|
200015AW
|
|
22/10/2024
|
15:52:44
|
BST
|
44
|
86.5200
|
BATE
|
200015AX
|
|
22/10/2024
|
15:52:44
|
BST
|
30
|
86.5200
|
BATE
|
200015AY
|
|
22/10/2024
|
15:52:58
|
BST
|
41
|
86.5000
|
XLON
|
1092915237515274
|
|
22/10/2024
|
15:52:59
|
BST
|
46
|
86.5000
|
XLON
|
1092915237515275
|
|
22/10/2024
|
15:52:59
|
BST
|
2
|
86.5000
|
XLON
|
1092915237515278
|
|
22/10/2024
|
15:52:59
|
BST
|
13
|
86.5000
|
XLON
|
1092915237515279
|
|
22/10/2024
|
15:52:59
|
BST
|
84
|
86.5000
|
XLON
|
1092915237515280
|
|
22/10/2024
|
15:52:59
|
BST
|
3
|
86.5000
|
BATE
|
200015CP
|
|
22/10/2024
|
15:53:01
|
BST
|
65
|
86.5000
|
BATE
|
200015D2
|
|
22/10/2024
|
15:53:13
|
BST
|
40
|
86.5400
|
XLON
|
1092915237515331
|
|
22/10/2024
|
15:54:29
|
BST
|
87
|
86.6200
|
TRQX
|
1092915162031933
|
|
22/10/2024
|
15:54:29
|
BST
|
86
|
86.6200
|
XLON
|
1092915237515497
|
|
22/10/2024
|
15:54:29
|
BST
|
13
|
86.6200
|
XLON
|
1092915237515502
|
|
22/10/2024
|
15:54:29
|
BST
|
38
|
86.6200
|
XLON
|
1092915237515503
|
|
22/10/2024
|
15:54:29
|
BST
|
11
|
86.6200
|
XLON
|
1092915237515504
|
|
22/10/2024
|
15:54:29
|
BST
|
37
|
86.6200
|
XLON
|
1092915237515505
|
|
22/10/2024
|
15:54:29
|
BST
|
13
|
86.6200
|
XLON
|
1092915237515506
|
|
22/10/2024
|
15:54:29
|
BST
|
2
|
86.6200
|
XLON
|
1092915237515507
|
|
22/10/2024
|
15:54:29
|
BST
|
7
|
86.6000
|
XLON
|
1092915237515508
|
|
22/10/2024
|
15:54:29
|
BST
|
6
|
86.6000
|
XLON
|
1092915237515509
|
|
22/10/2024
|
15:54:29
|
BST
|
5
|
86.6000
|
XLON
|
1092915237515510
|
|
22/10/2024
|
15:54:29
|
BST
|
6
|
86.6000
|
XLON
|
1092915237515511
|
|
22/10/2024
|
15:54:29
|
BST
|
38
|
86.6000
|
XLON
|
1092915237515512
|
|
22/10/2024
|
15:54:29
|
BST
|
11
|
86.6000
|
XLON
|
1092915237515513
|
|
22/10/2024
|
15:54:29
|
BST
|
9
|
86.6000
|
XLON
|
1092915237515514
|
|
22/10/2024
|
15:54:29
|
BST
|
4
|
86.6000
|
XLON
|
1092915237515515
|
|
22/10/2024
|
15:54:29
|
BST
|
7
|
86.5800
|
XLON
|
1092915237515526
|
|
22/10/2024
|
15:54:29
|
BST
|
6
|
86.5800
|
XLON
|
1092915237515527
|
|
22/10/2024
|
15:54:29
|
BST
|
74
|
86.5800
|
XLON
|
1092915237515528
|
|
22/10/2024
|
15:54:29
|
BST
|
85
|
86.5600
|
XLON
|
1092915237515531
|
|
22/10/2024
|
15:54:29
|
BST
|
89
|
86.6200
|
CHIX
|
120001DMQ
|
|
22/10/2024
|
15:54:29
|
BST
|
85
|
86.6000
|
CHIX
|
120001DN1
|
|
22/10/2024
|
15:54:29
|
BST
|
42
|
86.6200
|
BATE
|
200015NL
|
|
22/10/2024
|
15:54:29
|
BST
|
40
|
86.6200
|
BATE
|
200015NM
|
|
22/10/2024
|
15:54:29
|
BST
|
8
|
86.6200
|
BATE
|
200015NN
|
|
22/10/2024
|
15:54:29
|
BST
|
79
|
86.6000
|
BATE
|
200015NO
|
|
22/10/2024
|
15:54:29
|
BST
|
8
|
86.6000
|
BATE
|
200015NP
|
|
22/10/2024
|
15:54:29
|
BST
|
1
|
86.5800
|
BATE
|
200015NS
|
|
22/10/2024
|
15:54:29
|
BST
|
10
|
86.5800
|
BATE
|
200015NT
|
|
22/10/2024
|
15:54:29
|
BST
|
10
|
86.5800
|
BATE
|
200015NU
|
|
22/10/2024
|
15:54:29
|
BST
|
68
|
86.5800
|
BATE
|
200015NV
|
|
22/10/2024
|
15:54:29
|
BST
|
68
|
86.5600
|
BATE
|
200015NW
|
|
22/10/2024
|
15:54:29
|
BST
|
22
|
86.5600
|
BATE
|
200015NX
|
|
22/10/2024
|
15:54:30
|
BST
|
23
|
86.5400
|
XLON
|
1092915237515546
|
|
22/10/2024
|
15:54:30
|
BST
|
8
|
86.5400
|
XLON
|
1092915237515547
|
|
22/10/2024
|
15:54:34
|
BST
|
6
|
86.5600
|
XLON
|
1092915237515557
|
|
22/10/2024
|
15:55:07
|
BST
|
83
|
86.5600
|
XLON
|
1092915237515631
|
|
22/10/2024
|
15:55:07
|
BST
|
55
|
86.5400
|
XLON
|
1092915237515634
|
|
22/10/2024
|
15:55:07
|
BST
|
89
|
86.5200
|
XLON
|
1092915237515637
|
|
22/10/2024
|
15:55:07
|
BST
|
51
|
86.5600
|
BATE
|
200015UH
|
|
22/10/2024
|
15:55:07
|
BST
|
37
|
86.5600
|
BATE
|
200015UJ
|
|
22/10/2024
|
15:55:07
|
BST
|
91
|
86.5400
|
BATE
|
200015UK
|
|
22/10/2024
|
15:55:09
|
BST
|
87
|
86.5200
|
BATE
|
200015VB
|
|
22/10/2024
|
15:56:01
|
BST
|
14
|
86.5600
|
XLON
|
1092915237515773
|
|
22/10/2024
|
15:56:02
|
BST
|
86
|
86.5200
|
TRQX
|
1092915162032400
|
|
22/10/2024
|
15:56:02
|
BST
|
90
|
86.5000
|
TRQX
|
1092915162032403
|
|
22/10/2024
|
15:56:02
|
BST
|
85
|
86.4800
|
TRQX
|
1092915162032404
|
|
22/10/2024
|
15:56:02
|
BST
|
88
|
86.5400
|
XLON
|
1092915237515774
|
|
22/10/2024
|
15:56:02
|
BST
|
91
|
86.5200
|
XLON
|
1092915237515777
|
|
22/10/2024
|
15:56:02
|
BST
|
87
|
86.5000
|
XLON
|
1092915237515782
|
|
22/10/2024
|
15:56:02
|
BST
|
2
|
86.2800
|
XLON
|
1092915237515873
|
|
22/10/2024
|
15:56:02
|
BST
|
15
|
86.2800
|
XLON
|
1092915237515874
|
|
22/10/2024
|
15:56:02
|
BST
|
15
|
86.2800
|
XLON
|
1092915237515875
|
|
22/10/2024
|
15:56:02
|
BST
|
25
|
86.2800
|
XLON
|
1092915237515876
|
|
22/10/2024
|
15:56:02
|
BST
|
10
|
86.2800
|
XLON
|
1092915237515877
|
|
22/10/2024
|
15:56:02
|
BST
|
19
|
86.2800
|
XLON
|
1092915237515884
|
|
22/10/2024
|
15:56:02
|
BST
|
90
|
86.2600
|
XLON
|
1092915237515891
|
|
22/10/2024
|
15:56:02
|
BST
|
87
|
86.5400
|
CHIX
|
120001E5K
|
|
22/10/2024
|
15:56:02
|
BST
|
86
|
86.5200
|
CHIX
|
120001E5P
|
|
22/10/2024
|
15:56:02
|
BST
|
87
|
86.5000
|
CHIX
|
120001E5U
|
|
22/10/2024
|
15:56:02
|
BST
|
85
|
86.5400
|
BATE
|
20001612
|
|
22/10/2024
|
15:56:02
|
BST
|
86
|
86.5200
|
BATE
|
20001615
|
|
22/10/2024
|
15:56:02
|
BST
|
87
|
86.5000
|
BATE
|
20001616
|
|
22/10/2024
|
15:56:02
|
BST
|
84
|
86.4800
|
BATE
|
20001622
|
|
22/10/2024
|
15:56:02
|
BST
|
9
|
86.2200
|
BATE
|
20001634
|
|
22/10/2024
|
15:56:02
|
BST
|
16
|
86.2200
|
BATE
|
20001635
|
|
22/10/2024
|
15:56:02
|
BST
|
29
|
86.2200
|
BATE
|
20001636
|
|
22/10/2024
|
15:56:02
|
BST
|
9
|
86.2200
|
BATE
|
20001637
|
|
22/10/2024
|
15:56:02
|
BST
|
25
|
86.2200
|
BATE
|
20001638
|
|
22/10/2024
|
15:56:02
|
BST
|
1
|
86.2200
|
BATE
|
20001639
|
|
22/10/2024
|
15:56:02
|
BST
|
7
|
86.2200
|
BATE
|
2000163A
|
|
22/10/2024
|
15:56:03
|
BST
|
24
|
86.2400
|
BATE
|
2000164V
|
|
22/10/2024
|
15:56:19
|
BST
|
69
|
86.3400
|
BATE
|
2000168L
|
|
22/10/2024
|
15:57:26
|
BST
|
12
|
86.4800
|
XLON
|
1092915237516208
|
|
22/10/2024
|
15:57:27
|
BST
|
12
|
86.4800
|
XLON
|
1092915237516209
|
|
22/10/2024
|
15:57:27
|
BST
|
12
|
86.4800
|
XLON
|
1092915237516210
|
|
22/10/2024
|
15:57:27
|
BST
|
12
|
86.4800
|
XLON
|
1092915237516211
|
|
22/10/2024
|
15:57:35
|
BST
|
30
|
86.5000
|
BATE
|
200016DJ
|
|
22/10/2024
|
15:57:36
|
BST
|
56
|
86.4800
|
XLON
|
1092915237516218
|
|
22/10/2024
|
15:57:36
|
BST
|
31
|
86.4800
|
XLON
|
1092915237516219
|
|
22/10/2024
|
15:57:36
|
BST
|
4
|
86.5000
|
BATE
|
200016DM
|
|
22/10/2024
|
15:57:36
|
BST
|
4
|
86.5000
|
BATE
|
200016DN
|
|
22/10/2024
|
15:58:00
|
BST
|
42
|
86.5200
|
XLON
|
1092915237516235
|
|
22/10/2024
|
15:58:00
|
BST
|
47
|
86.5200
|
XLON
|
1092915237516236
|
|
22/10/2024
|
15:58:00
|
BST
|
86
|
86.5000
|
XLON
|
1092915237516238
|
|
22/10/2024
|
15:58:00
|
BST
|
90
|
86.5200
|
BATE
|
200016EZ
|
|
22/10/2024
|
15:58:32
|
BST
|
85
|
86.4800
|
XLON
|
1092915237516304
|
|
22/10/2024
|
15:58:32
|
BST
|
1
|
86.5000
|
BATE
|
200016I9
|
|
22/10/2024
|
15:58:32
|
BST
|
4
|
86.5200
|
BATE
|
200016IB
|
|
22/10/2024
|
15:58:33
|
BST
|
2
|
86.5200
|
XLON
|
1092915237516320
|
|
22/10/2024
|
15:58:33
|
BST
|
4
|
86.5400
|
BATE
|
200016J1
|
|
22/10/2024
|
15:58:33
|
BST
|
4
|
86.5400
|
BATE
|
200016J2
|
|
22/10/2024
|
15:58:34
|
BST
|
83
|
86.5200
|
XLON
|
1092915237516321
|
|
22/10/2024
|
15:58:34
|
BST
|
90
|
86.5200
|
CHIX
|
120001EVM
|
|
22/10/2024
|
15:58:34
|
BST
|
4
|
86.5400
|
BATE
|
200016J7
|
|
22/10/2024
|
15:58:34
|
BST
|
4
|
86.5400
|
BATE
|
200016J8
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016JH
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016JI
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016JN
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016JO
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016K3
|
|
22/10/2024
|
15:58:35
|
BST
|
4
|
86.5400
|
BATE
|
200016K4
|
|
22/10/2024
|
15:58:36
|
BST
|
4
|
86.5400
|
BATE
|
200016K8
|
|
22/10/2024
|
15:58:36
|
BST
|
4
|
86.5400
|
BATE
|
200016K9
|
|
22/10/2024
|
15:58:36
|
BST
|
4
|
86.5400
|
BATE
|
200016KB
|
|
22/10/2024
|
15:58:36
|
BST
|
4
|
86.5400
|
BATE
|
200016KC
|
|
22/10/2024
|
15:58:37
|
BST
|
4
|
86.5400
|
BATE
|
200016KI
|
|
22/10/2024
|
15:58:37
|
BST
|
4
|
86.5400
|
BATE
|
200016KM
|
|
22/10/2024
|
15:58:39
|
BST
|
4
|
86.5400
|
BATE
|
200016KW
|
|
22/10/2024
|
15:58:39
|
BST
|
4
|
86.5400
|
BATE
|
200016KX
|
|
22/10/2024
|
15:58:39
|
BST
|
4
|
86.5400
|
BATE
|
200016L5
|
|
22/10/2024
|
15:58:39
|
BST
|
4
|
86.5400
|
BATE
|
200016L6
|
|
22/10/2024
|
15:58:40
|
BST
|
4
|
86.5400
|
BATE
|
200016L7
|
|
22/10/2024
|
15:58:40
|
BST
|
4
|
86.5400
|
BATE
|
200016L8
|
|
22/10/2024
|
15:58:41
|
BST
|
4
|
86.5400
|
BATE
|
200016LA
|
|
22/10/2024
|
15:58:41
|
BST
|
4
|
86.5400
|
BATE
|
200016LB
|
|
22/10/2024
|
15:59:00
|
BST
|
55
|
86.5800
|
XLON
|
1092915237516377
|
|
22/10/2024
|
15:59:00
|
BST
|
35
|
86.5800
|
XLON
|
1092915237516378
|
|
22/10/2024
|
15:59:00
|
BST
|
85
|
86.5600
|
XLON
|
1092915237516381
|
|
22/10/2024
|
15:59:00
|
BST
|
91
|
86.5800
|
BATE
|
200016MU
|
|
22/10/2024
|
15:59:00
|
BST
|
44
|
86.5600
|
BATE
|
200016MV
|
|
22/10/2024
|
15:59:16
|
BST
|
88
|
86.5800
|
XLON
|
1092915237516389
|
|
22/10/2024
|
15:59:16
|
BST
|
88
|
86.5600
|
XLON
|
1092915237516392
|
|
22/10/2024
|
15:59:16
|
BST
|
83
|
86.5400
|
XLON
|
1092915237516397
|
|
22/10/2024
|
15:59:16
|
BST
|
5
|
86.5400
|
XLON
|
1092915237516398
|
|
22/10/2024
|
15:59:16
|
BST
|
7
|
86.5200
|
XLON
|
1092915237516400
|
|
22/10/2024
|
15:59:16
|
BST
|
78
|
86.5200
|
XLON
|
1092915237516401
|
|
22/10/2024
|
15:59:16
|
BST
|
41
|
86.5600
|
BATE
|
200016O5
|
|
22/10/2024
|
15:59:16
|
BST
|
75
|
86.5400
|
BATE
|
200016O6
|
|
22/10/2024
|
15:59:16
|
BST
|
10
|
86.5400
|
BATE
|
200016O7
|
|
22/10/2024
|
15:59:16
|
BST
|
40
|
86.5200
|
BATE
|
200016OA
|
|
22/10/2024
|
15:59:16
|
BST
|
10
|
86.5200
|
BATE
|
200016OB
|
|
22/10/2024
|
15:59:16
|
BST
|
39
|
86.5200
|
BATE
|
200016OC
|
|
22/10/2024
|
15:59:16
|
BST
|
18
|
86.5000
|
BATE
|
200016OD
|
|
22/10/2024
|
15:59:16
|
BST
|
5
|
86.5000
|
BATE
|
200016OE
|
|
22/10/2024
|
15:59:17
|
BST
|
3
|
86.5000
|
BATE
|
200016OG
|
|
22/10/2024
|
15:59:17
|
BST
|
62
|
86.5000
|
BATE
|
200016OH
|
|
22/10/2024
|
15:59:17
|
BST
|
24
|
86.5000
|
BATE
|
200016OI
|
|
22/10/2024
|
15:59:21
|
BST
|
24
|
86.5000
|
BATE
|
200016OW
|
|
22/10/2024
|
16:00:19
|
BST
|
90
|
86.6000
|
XLON
|
1092915237516595
|
|
22/10/2024
|
16:00:19
|
BST
|
87
|
86.5800
|
XLON
|
1092915237516596
|
|
22/10/2024
|
16:00:19
|
BST
|
19
|
86.6000
|
CHIX
|
120001FEO
|
|
22/10/2024
|
16:00:19
|
BST
|
67
|
86.6000
|
CHIX
|
120001FEP
|
|
22/10/2024
|
16:00:19
|
BST
|
15
|
86.5800
|
CHIX
|
120001FEQ
|
|
22/10/2024
|
16:00:19
|
BST
|
91
|
86.6000
|
BATE
|
200016YZ
|
|
22/10/2024
|
16:00:19
|
BST
|
8
|
86.5800
|
BATE
|
200016Z1
|
|
22/10/2024
|
16:00:19
|
BST
|
82
|
86.5800
|
BATE
|
200016Z2
|
|
22/10/2024
|
16:00:19
|
BST
|
24
|
86.5800
|
BATE
|
200016Z3
|
|
22/10/2024
|
16:01:23
|
BST
|
91
|
86.5600
|
XLON
|
1092915237516747
|
|
22/10/2024
|
16:01:23
|
BST
|
75
|
86.5600
|
BATE
|
2000176C
|
|
22/10/2024
|
16:01:23
|
BST
|
15
|
86.5600
|
BATE
|
2000176D
|
|
22/10/2024
|
16:01:41
|
BST
|
85
|
86.5800
|
XLON
|
1092915237516799
|
|
22/10/2024
|
16:01:41
|
BST
|
85
|
86.6000
|
CHIX
|
120001FQ8
|
|
22/10/2024
|
16:01:41
|
BST
|
90
|
86.5800
|
CHIX
|
120001FQA
|
|
22/10/2024
|
16:01:41
|
BST
|
91
|
86.6000
|
BATE
|
2000177D
|
|
22/10/2024
|
16:01:41
|
BST
|
91
|
86.5800
|
BATE
|
2000177F
|
|
22/10/2024
|
16:01:41
|
BST
|
144
|
86.5800
|
BATE
|
2000177G
|
|
22/10/2024
|
16:02:00
|
BST
|
12
|
86.6400
|
XLON
|
1092915237516858
|
|
22/10/2024
|
16:02:03
|
BST
|
85
|
86.6200
|
XLON
|
1092915237516874
|
|
22/10/2024
|
16:02:03
|
BST
|
40
|
86.6200
|
XLON
|
1092915237516877
|
|
22/10/2024
|
16:02:03
|
BST
|
24
|
86.6400
|
BATE
|
200017AH
|
|
22/10/2024
|
16:02:03
|
BST
|
4
|
86.6400
|
BATE
|
200017AI
|
|
22/10/2024
|
16:02:03
|
BST
|
4
|
86.6400
|
BATE
|
200017AJ
|
|
22/10/2024
|
16:02:04
|
BST
|
4
|
86.6400
|
BATE
|
200017AL
|
|
22/10/2024
|
16:02:04
|
BST
|
4
|
86.6400
|
BATE
|
200017AM
|
|
22/10/2024
|
16:02:10
|
BST
|
24
|
86.6400
|
BATE
|
200017B0
|
|
22/10/2024
|
16:02:11
|
BST
|
24
|
86.6400
|
BATE
|
200017B8
|
|
22/10/2024
|
16:02:11
|
BST
|
4
|
86.6400
|
BATE
|
200017B9
|
|
22/10/2024
|
16:02:11
|
BST
|
24
|
86.6400
|
BATE
|
200017BC
|
|
22/10/2024
|
16:02:11
|
BST
|
4
|
86.6400
|
BATE
|
200017BD
|
|
22/10/2024
|
16:02:11
|
BST
|
4
|
86.6400
|
BATE
|
200017BE
|
|
22/10/2024
|
16:02:12
|
BST
|
24
|
86.6400
|
BATE
|
200017BH
|
|
22/10/2024
|
16:02:12
|
BST
|
4
|
86.6400
|
BATE
|
200017BI
|
|
22/10/2024
|
16:02:12
|
BST
|
36
|
86.6400
|
BATE
|
200017BJ
|
|
22/10/2024
|
16:02:20
|
BST
|
24
|
86.6400
|
BATE
|
200017CN
|
|
22/10/2024
|
16:02:20
|
BST
|
4
|
86.6400
|
BATE
|
200017CO
|
|
22/10/2024
|
16:02:20
|
BST
|
4
|
86.6400
|
BATE
|
200017CP
|
|
22/10/2024
|
16:02:21
|
BST
|
24
|
86.6400
|
BATE
|
200017D1
|
|
22/10/2024
|
16:02:21
|
BST
|
4
|
86.6400
|
BATE
|
200017D2
|
|
22/10/2024
|
16:02:22
|
BST
|
24
|
86.6400
|
BATE
|
200017DE
|
|
22/10/2024
|
16:02:29
|
BST
|
24
|
86.6400
|
BATE
|
200017F1
|
|
22/10/2024
|
16:02:30
|
BST
|
24
|
86.6400
|
BATE
|
200017F5
|
|
22/10/2024
|
16:02:35
|
BST
|
30
|
86.6400
|
BATE
|
200017FE
|
|
22/10/2024
|
16:02:46
|
BST
|
9
|
86.6400
|
XLON
|
1092915237517028
|
|
22/10/2024
|
16:02:55
|
BST
|
9
|
86.6400
|
XLON
|
1092915237517033
|
|
22/10/2024
|
16:03:07
|
BST
|
10
|
86.6400
|
XLON
|
1092915237517044
|
|
22/10/2024
|
16:03:12
|
BST
|
10
|
86.6400
|
XLON
|
1092915237517045
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OK
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OL
|
|
22/10/2024
|
16:04:15
|
BST
|
30
|
86.7200
|
BATE
|
200017OM
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017ON
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OO
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OP
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OQ
|
|
22/10/2024
|
16:04:15
|
BST
|
4
|
86.7200
|
BATE
|
200017OR
|
|
22/10/2024
|
16:04:18
|
BST
|
4
|
86.7200
|
BATE
|
200017OX
|
|
22/10/2024
|
16:04:18
|
BST
|
4
|
86.7200
|
BATE
|
200017OY
|
|
22/10/2024
|
16:04:20
|
BST
|
50
|
86.6800
|
CHIX
|
120001GC0
|
|
22/10/2024
|
16:04:20
|
BST
|
36
|
86.6800
|
CHIX
|
120001GC1
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P2
|
|
22/10/2024
|
16:04:20
|
BST
|
30
|
86.7200
|
BATE
|
200017P3
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P4
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P5
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P6
|
|
22/10/2024
|
16:04:20
|
BST
|
30
|
86.7200
|
BATE
|
200017P7
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P8
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017P9
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PA
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PB
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PC
|
|
22/10/2024
|
16:04:20
|
BST
|
30
|
86.7200
|
BATE
|
200017PD
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PE
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PF
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7200
|
BATE
|
200017PG
|
|
22/10/2024
|
16:04:20
|
BST
|
30
|
86.7200
|
BATE
|
200017PH
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.6800
|
BATE
|
200017PJ
|
|
22/10/2024
|
16:04:20
|
BST
|
30
|
86.7000
|
BATE
|
200017PK
|
|
22/10/2024
|
16:04:20
|
BST
|
18
|
86.7000
|
BATE
|
200017PL
|
|
22/10/2024
|
16:04:20
|
BST
|
10
|
86.7000
|
BATE
|
200017PM
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7000
|
BATE
|
200017PN
|
|
22/10/2024
|
16:04:20
|
BST
|
4
|
86.7000
|
BATE
|
200017PO
|
|
22/10/2024
|
16:04:21
|
BST
|
14
|
86.6800
|
XLON
|
1092915237517168
|
|
22/10/2024
|
16:04:21
|
BST
|
63
|
86.6800
|
XLON
|
1092915237517169
|
|
22/10/2024
|
16:04:21
|
BST
|
14
|
86.6800
|
XLON
|
1092915237517170
|
|
22/10/2024
|
16:04:32
|
BST
|
87
|
86.6600
|
XLON
|
1092915237517181
|
|
22/10/2024
|
16:04:32
|
BST
|
53
|
86.6600
|
XLON
|
1092915237517183
|
|
22/10/2024
|
16:04:32
|
BST
|
14
|
86.6800
|
XLON
|
1092915237517184
|
|
22/10/2024
|
16:04:32
|
BST
|
47
|
86.6800
|
XLON
|
1092915237517185
|
|
22/10/2024
|
16:04:32
|
BST
|
86
|
86.6600
|
CHIX
|
120001GDV
|
|
22/10/2024
|
16:04:32
|
BST
|
91
|
86.6600
|
BATE
|
200017QY
|
|
22/10/2024
|
16:04:32
|
BST
|
10
|
86.6600
|
BATE
|
200017QZ
|
|
22/10/2024
|
16:04:33
|
BST
|
86
|
86.6600
|
XLON
|
1092915237517188
|
|
22/10/2024
|
16:04:33
|
BST
|
9
|
86.6600
|
XLON
|
1092915237517189
|
|
22/10/2024
|
16:04:47
|
BST
|
90
|
86.6400
|
XLON
|
1092915237517226
|
|
22/10/2024
|
16:04:47
|
BST
|
53
|
86.6400
|
XLON
|
1092915237517228
|
|
22/10/2024
|
16:04:47
|
BST
|
18
|
86.6400
|
XLON
|
1092915237517229
|
|
22/10/2024
|
16:04:47
|
BST
|
6
|
86.6400
|
BATE
|
200017S8
|
|
22/10/2024
|
16:04:47
|
BST
|
85
|
86.6400
|
BATE
|
200017S9
|
|
22/10/2024
|
16:04:58
|
BST
|
21
|
86.6400
|
XLON
|
1092915237517257
|
|
22/10/2024
|
16:05:01
|
BST
|
19
|
86.6400
|
XLON
|
1092915237517262
|
|
22/10/2024
|
16:05:01
|
BST
|
13
|
86.6400
|
XLON
|
1092915237517263
|
|
22/10/2024
|
16:05:01
|
BST
|
86
|
86.6200
|
CHIX
|
120001GGC
|
|
22/10/2024
|
16:05:01
|
BST
|
14
|
86.6200
|
BATE
|
200017TC
|
|
22/10/2024
|
16:05:03
|
BST
|
85
|
86.6200
|
XLON
|
1092915237517265
|
|
22/10/2024
|
16:05:03
|
BST
|
32
|
86.6400
|
XLON
|
1092915237517268
|
|
22/10/2024
|
16:05:03
|
BST
|
53
|
86.6400
|
XLON
|
1092915237517269
|
|
22/10/2024
|
16:05:03
|
BST
|
91
|
86.6000
|
XLON
|
1092915237517270
|
|
22/10/2024
|
16:05:03
|
BST
|
77
|
86.6200
|
BATE
|
200017TJ
|
|
22/10/2024
|
16:05:03
|
BST
|
91
|
86.6000
|
BATE
|
200017TK
|
|
22/10/2024
|
16:05:04
|
BST
|
87
|
86.5800
|
XLON
|
1092915237517283
|
|
22/10/2024
|
16:05:04
|
BST
|
70
|
86.5800
|
BATE
|
200017TM
|
|
22/10/2024
|
16:05:04
|
BST
|
21
|
86.5800
|
BATE
|
200017TN
|
|
22/10/2024
|
16:05:15
|
BST
|
30
|
86.5800
|
BATE
|
200017UD
|
|
22/10/2024
|
16:05:15
|
BST
|
88
|
86.5800
|
BATE
|
200017UG
|
|
22/10/2024
|
16:05:15
|
BST
|
26
|
86.5800
|
BATE
|
200017UH
|
|
22/10/2024
|
16:05:15
|
BST
|
4
|
86.5800
|
BATE
|
200017UI
|
|
22/10/2024
|
16:05:15
|
BST
|
4
|
86.5800
|
BATE
|
200017UN
|
|
22/10/2024
|
16:05:15
|
BST
|
4
|
86.5800
|
BATE
|
200017UO
|
|
22/10/2024
|
16:05:28
|
BST
|
36
|
86.5800
|
BATE
|
200017VN
|
|
22/10/2024
|
16:05:38
|
BST
|
85
|
86.5600
|
TRQX
|
1092915162035329
|
|
22/10/2024
|
16:05:38
|
BST
|
86
|
86.5600
|
XLON
|
1092915237517379
|
|
22/10/2024
|
16:05:38
|
BST
|
85
|
86.5800
|
CHIX
|
120001GM8
|
|
22/10/2024
|
16:05:38
|
BST
|
91
|
86.5600
|
BATE
|
200017WR
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WS
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WT
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WU
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WV
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WW
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WX
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WY
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017WZ
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017X0
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017X1
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017X2
|
|
22/10/2024
|
16:05:38
|
BST
|
4
|
86.5600
|
BATE
|
200017X3
|
|
22/10/2024
|
16:05:41
|
BST
|
4
|
86.5600
|
BATE
|
200017X8
|
|
22/10/2024
|
16:06:43
|
BST
|
19
|
86.6200
|
BATE
|
20001865
|
|
22/10/2024
|
16:06:44
|
BST
|
11
|
86.6200
|
BATE
|
20001869
|
|
22/10/2024
|
16:07:02
|
BST
|
2
|
86.6200
|
XLON
|
1092915237517505
|
|
22/10/2024
|
16:07:02
|
BST
|
50
|
86.6200
|
XLON
|
1092915237517506
|
|
22/10/2024
|
16:07:02
|
BST
|
19
|
86.6200
|
XLON
|
1092915237517507
|
|
22/10/2024
|
16:07:02
|
BST
|
40
|
86.6000
|
XLON
|
1092915237517510
|
|
22/10/2024
|
16:07:02
|
BST
|
50
|
86.6000
|
XLON
|
1092915237517511
|
|
22/10/2024
|
16:07:02
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517518
|
|
22/10/2024
|
16:07:02
|
BST
|
77
|
86.5800
|
XLON
|
1092915237517519
|
|
22/10/2024
|
16:07:02
|
BST
|
19
|
86.6000
|
CHIX
|
120001H01
|
|
22/10/2024
|
16:07:02
|
BST
|
66
|
86.6000
|
CHIX
|
120001H02
|
|
22/10/2024
|
16:07:02
|
BST
|
61
|
86.6200
|
BATE
|
2000187O
|
|
22/10/2024
|
16:07:02
|
BST
|
7
|
86.6000
|
BATE
|
2000187Q
|
|
22/10/2024
|
16:07:02
|
BST
|
84
|
86.6000
|
BATE
|
2000187R
|
|
22/10/2024
|
16:07:02
|
BST
|
3
|
86.5800
|
BATE
|
2000187S
|
|
22/10/2024
|
16:07:02
|
BST
|
88
|
86.5800
|
BATE
|
2000187T
|
|
22/10/2024
|
16:07:25
|
BST
|
15
|
86.5800
|
XLON
|
1092915237517575
|
|
22/10/2024
|
16:07:25
|
BST
|
53
|
86.5800
|
XLON
|
1092915237517576
|
|
22/10/2024
|
16:07:25
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517577
|
|
22/10/2024
|
16:07:25
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517578
|
|
22/10/2024
|
16:07:25
|
BST
|
87
|
86.5800
|
BATE
|
2000189Y
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
2000189Z
|
|
22/10/2024
|
16:07:25
|
BST
|
10
|
86.5800
|
BATE
|
200018A0
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
200018A1
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
200018A2
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
200018A3
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
200018A4
|
|
22/10/2024
|
16:07:25
|
BST
|
4
|
86.5800
|
BATE
|
200018A6
|
|
22/10/2024
|
16:07:28
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517581
|
|
22/10/2024
|
16:07:28
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517587
|
|
22/10/2024
|
16:07:28
|
BST
|
15
|
86.5800
|
XLON
|
1092915237517588
|
|
22/10/2024
|
16:07:28
|
BST
|
21
|
86.5800
|
BATE
|
200018AD
|
|
22/10/2024
|
16:07:28
|
BST
|
4
|
86.5800
|
BATE
|
200018AF
|
|
22/10/2024
|
16:07:29
|
BST
|
11
|
86.5800
|
XLON
|
1092915237517589
|
|
22/10/2024
|
16:07:29
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517590
|
|
22/10/2024
|
16:07:29
|
BST
|
4
|
86.5800
|
BATE
|
200018AI
|
|
22/10/2024
|
16:07:29
|
BST
|
4
|
86.5800
|
BATE
|
200018AJ
|
|
22/10/2024
|
16:07:30
|
BST
|
4
|
86.5800
|
BATE
|
200018AQ
|
|
22/10/2024
|
16:07:30
|
BST
|
4
|
86.5800
|
BATE
|
200018AR
|
|
22/10/2024
|
16:07:30
|
BST
|
16
|
86.5800
|
BATE
|
200018AS
|
|
22/10/2024
|
16:07:30
|
BST
|
4
|
86.5800
|
BATE
|
200018AT
|
|
22/10/2024
|
16:07:30
|
BST
|
4
|
86.5800
|
BATE
|
200018AU
|
|
22/10/2024
|
16:07:30
|
BST
|
4
|
86.5800
|
BATE
|
200018AV
|
|
22/10/2024
|
16:07:35
|
BST
|
28
|
86.5800
|
BATE
|
200018BD
|
|
22/10/2024
|
16:07:37
|
BST
|
4
|
86.5800
|
BATE
|
200018BM
|
|
22/10/2024
|
16:07:37
|
BST
|
4
|
86.5800
|
BATE
|
200018BN
|
|
22/10/2024
|
16:07:37
|
BST
|
4
|
86.5800
|
BATE
|
200018BP
|
|
22/10/2024
|
16:07:39
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517629
|
|
22/10/2024
|
16:07:40
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517639
|
|
22/10/2024
|
16:07:40
|
BST
|
11
|
86.5800
|
XLON
|
1092915237517640
|
|
22/10/2024
|
16:08:15
|
BST
|
32
|
86.5800
|
XLON
|
1092915237517702
|
|
22/10/2024
|
16:08:15
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517703
|
|
22/10/2024
|
16:08:24
|
BST
|
33
|
86.5800
|
XLON
|
1092915237517709
|
|
22/10/2024
|
16:08:24
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517710
|
|
22/10/2024
|
16:08:24
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517711
|
|
22/10/2024
|
16:08:24
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517712
|
|
22/10/2024
|
16:08:25
|
BST
|
11
|
86.5800
|
XLON
|
1092915237517713
|
|
22/10/2024
|
16:08:25
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517714
|
|
22/10/2024
|
16:08:26
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517715
|
|
22/10/2024
|
16:08:26
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517716
|
|
22/10/2024
|
16:08:26
|
BST
|
11
|
86.5800
|
XLON
|
1092915237517717
|
|
22/10/2024
|
16:08:27
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517718
|
|
22/10/2024
|
16:08:27
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517719
|
|
22/10/2024
|
16:08:28
|
BST
|
33
|
86.5800
|
XLON
|
1092915237517720
|
|
22/10/2024
|
16:08:28
|
BST
|
7
|
86.5800
|
XLON
|
1092915237517721
|
|
22/10/2024
|
16:08:54
|
BST
|
87
|
86.5800
|
CHIX
|
120001H9Z
|
|
22/10/2024
|
16:09:03
|
BST
|
32
|
86.5800
|
XLON
|
1092915237517817
|
|
22/10/2024
|
16:09:03
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517818
|
|
22/10/2024
|
16:09:06
|
BST
|
32
|
86.5800
|
XLON
|
1092915237517820
|
|
22/10/2024
|
16:09:06
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517821
|
|
22/10/2024
|
16:09:06
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517822
|
|
22/10/2024
|
16:09:06
|
BST
|
45
|
86.5600
|
XLON
|
1092915237517823
|
|
22/10/2024
|
16:09:06
|
BST
|
40
|
86.5600
|
XLON
|
1092915237517824
|
|
22/10/2024
|
16:09:06
|
BST
|
4
|
86.5800
|
BATE
|
200018IC
|
|
22/10/2024
|
16:09:06
|
BST
|
85
|
86.5800
|
BATE
|
200018ID
|
|
22/10/2024
|
16:09:06
|
BST
|
4
|
86.5800
|
BATE
|
200018IE
|
|
22/10/2024
|
16:09:15
|
BST
|
87
|
86.5600
|
CHIX
|
120001HDI
|
|
22/10/2024
|
16:09:15
|
BST
|
44
|
86.5600
|
BATE
|
200018JQ
|
|
22/10/2024
|
16:09:15
|
BST
|
47
|
86.5600
|
BATE
|
200018JR
|
|
22/10/2024
|
16:09:18
|
BST
|
53
|
86.5800
|
XLON
|
1092915237517868
|
|
22/10/2024
|
16:09:18
|
BST
|
47
|
86.5800
|
XLON
|
1092915237517869
|
|
22/10/2024
|
16:09:38
|
BST
|
41
|
86.5800
|
XLON
|
1092915237517905
|
|
22/10/2024
|
16:09:47
|
BST
|
23
|
86.5800
|
XLON
|
1092915237517911
|
|
22/10/2024
|
16:09:47
|
BST
|
17
|
86.5800
|
XLON
|
1092915237517912
|
|
22/10/2024
|
16:09:47
|
BST
|
8
|
86.5600
|
CHIX
|
120001HFW
|
|
22/10/2024
|
16:09:47
|
BST
|
4
|
86.5800
|
BATE
|
200018MT
|
|
22/10/2024
|
16:09:47
|
BST
|
4
|
86.5800
|
BATE
|
200018MU
|
|
22/10/2024
|
16:09:47
|
BST
|
26
|
86.5800
|
BATE
|
200018MV
|
|
22/10/2024
|
16:09:47
|
BST
|
85
|
86.5800
|
BATE
|
200018MW
|
|
22/10/2024
|
16:09:47
|
BST
|
4
|
86.5800
|
BATE
|
200018N0
|
|
22/10/2024
|
16:09:47
|
BST
|
4
|
86.5800
|
BATE
|
200018N1
|
|
22/10/2024
|
16:10:00
|
BST
|
26
|
86.5800
|
XLON
|
1092915237517933
|
|
22/10/2024
|
16:10:00
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517934
|
|
22/10/2024
|
16:10:02
|
BST
|
12
|
86.5800
|
XLON
|
1092915237517936
|
|
22/10/2024
|
16:10:02
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517937
|
|
22/10/2024
|
16:10:02
|
BST
|
43
|
86.5800
|
XLON
|
1092915237517938
|
|
22/10/2024
|
16:10:02
|
BST
|
66
|
86.5600
|
BATE
|
200018OU
|
|
22/10/2024
|
16:10:08
|
BST
|
43
|
86.5800
|
XLON
|
1092915237517939
|
|
22/10/2024
|
16:10:08
|
BST
|
14
|
86.5800
|
XLON
|
1092915237517940
|
|
22/10/2024
|
16:10:08
|
BST
|
13
|
86.5800
|
XLON
|
1092915237517941
|
|
22/10/2024
|
16:10:13
|
BST
|
15
|
86.5800
|
BATE
|
200018PQ
|
|
22/10/2024
|
16:10:26
|
BST
|
96
|
86.6000
|
BATE
|
200018R7
|
|
22/10/2024
|
16:10:45
|
BST
|
11
|
86.6600
|
CHIX
|
120001HLX
|
|
22/10/2024
|
16:10:57
|
BST
|
22
|
86.6800
|
XLON
|
1092915237518043
|
|
22/10/2024
|
16:10:57
|
BST
|
28
|
86.6800
|
XLON
|
1092915237518044
|
|
22/10/2024
|
16:11:00
|
BST
|
72
|
86.6800
|
XLON
|
1092915237518046
|
|
22/10/2024
|
16:11:03
|
BST
|
86
|
86.6600
|
TRQX
|
1092915162036400
|
|
22/10/2024
|
16:11:03
|
BST
|
91
|
86.6600
|
XLON
|
1092915237518053
|
|
22/10/2024
|
16:11:03
|
BST
|
9
|
86.6600
|
CHIX
|
120001HOB
|
|
22/10/2024
|
16:11:03
|
BST
|
66
|
86.6600
|
CHIX
|
120001HOC
|
|
22/10/2024
|
16:11:03
|
BST
|
91
|
86.6600
|
BATE
|
200018UR
|
|
22/10/2024
|
16:11:08
|
BST
|
20
|
86.6600
|
XLON
|
1092915237518062
|
|
22/10/2024
|
16:11:08
|
BST
|
25
|
86.6600
|
XLON
|
1092915237518063
|
|
22/10/2024
|
16:11:08
|
BST
|
38
|
86.6600
|
BATE
|
200018V4
|
|
22/10/2024
|
16:11:08
|
BST
|
85
|
86.6600
|
BATE
|
200018V5
|
|
22/10/2024
|
16:11:11
|
BST
|
39
|
86.6400
|
TRQX
|
1092915162036415
|
|
22/10/2024
|
16:11:11
|
BST
|
18
|
86.6400
|
TRQX
|
1092915162036416
|
|
22/10/2024
|
16:11:11
|
BST
|
1
|
86.6400
|
TRQX
|
1092915162036417
|
|
22/10/2024
|
16:11:11
|
BST
|
27
|
86.6400
|
TRQX
|
1092915162036418
|
|
22/10/2024
|
16:11:11
|
BST
|
86
|
86.6400
|
XLON
|
1092915237518073
|
|
22/10/2024
|
16:11:11
|
BST
|
89
|
86.6400
|
CHIX
|
120001HPN
|
|
22/10/2024
|
16:11:11
|
BST
|
91
|
86.6400
|
BATE
|
200018VQ
|
|
22/10/2024
|
16:12:30
|
BST
|
21
|
86.7000
|
BATE
|
2000192Q
|
|
22/10/2024
|
16:12:33
|
BST
|
87
|
86.7000
|
XLON
|
1092915237518272
|
|
22/10/2024
|
16:12:33
|
BST
|
86
|
86.7000
|
CHIX
|
120001HZE
|
|
22/10/2024
|
16:12:33
|
BST
|
70
|
86.7000
|
BATE
|
20001936
|
|
22/10/2024
|
16:12:49
|
BST
|
58
|
86.7400
|
CHIX
|
120001I0A
|
|
22/10/2024
|
16:13:09
|
BST
|
90
|
86.7400
|
XLON
|
1092915237518308
|
|
22/10/2024
|
16:13:09
|
BST
|
38
|
86.7400
|
BATE
|
2000195E
|
|
22/10/2024
|
16:14:25
|
BST
|
53
|
86.7800
|
XLON
|
1092915237518373
|
|
22/10/2024
|
16:14:25
|
BST
|
21
|
86.7800
|
XLON
|
1092915237518374
|
|
22/10/2024
|
16:14:25
|
BST
|
10
|
86.7800
|
XLON
|
1092915237518375
|
|
22/10/2024
|
16:14:25
|
BST
|
11
|
86.7800
|
XLON
|
1092915237518376
|
|
22/10/2024
|
16:14:25
|
BST
|
12
|
86.7800
|
XLON
|
1092915237518377
|
|
22/10/2024
|
16:14:25
|
BST
|
57
|
86.7600
|
CHIX
|
120001IBP
|
|
22/10/2024
|
16:14:25
|
BST
|
30
|
86.7600
|
CHIX
|
120001IBR
|
|
22/10/2024
|
16:14:35
|
BST
|
91
|
86.7600
|
BATE
|
200019DA
|
|
22/10/2024
|
16:14:35
|
BST
|
9
|
86.7400
|
BATE
|
200019DC
|
|
22/10/2024
|
16:14:55
|
BST
|
63
|
86.7600
|
XLON
|
1092915237518449
|
|
22/10/2024
|
16:14:55
|
BST
|
46
|
86.7400
|
BATE
|
200019EV
|
|
22/10/2024
|
16:15:06
|
BST
|
62
|
86.7800
|
XLON
|
1092915237518520
|
|
22/10/2024
|
16:15:45
|
BST
|
28
|
86.7800
|
XLON
|
1092915237518601
|
|
22/10/2024
|
16:15:45
|
BST
|
52
|
86.8000
|
XLON
|
1092915237518606
|
|
22/10/2024
|
16:16:05
|
BST
|
19
|
86.7800
|
XLON
|
1092915237518645
|
|
22/10/2024
|
16:16:05
|
BST
|
91
|
86.7800
|
XLON
|
1092915237518646
|
|
22/10/2024
|
16:16:05
|
BST
|
86
|
86.7800
|
CHIX
|
120001ILU
|
|
22/10/2024
|
16:16:05
|
BST
|
53
|
86.7600
|
BATE
|
200019LG
|
|
22/10/2024
|
16:16:38
|
BST
|
23
|
86.7600
|
XLON
|
1092915237518766
|
|
22/10/2024
|
16:16:55
|
BST
|
89
|
86.7600
|
TRQX
|
1092915162037345
|
|
22/10/2024
|
16:16:55
|
BST
|
7
|
86.7400
|
XLON
|
1092915237518780
|
|
22/10/2024
|
16:16:55
|
BST
|
81
|
86.7400
|
XLON
|
1092915237518781
|
|
22/10/2024
|
16:16:55
|
BST
|
53
|
86.7400
|
XLON
|
1092915237518785
|
|
22/10/2024
|
16:16:55
|
BST
|
20
|
86.7400
|
XLON
|
1092915237518786
|
|
22/10/2024
|
16:16:55
|
BST
|
18
|
86.7600
|
XLON
|
1092915237518787
|
|
22/10/2024
|
16:16:55
|
BST
|
23
|
86.7600
|
XLON
|
1092915237518788
|
|
22/10/2024
|
16:16:55
|
BST
|
26
|
86.7200
|
XLON
|
1092915237518791
|
|
22/10/2024
|
16:16:55
|
BST
|
10
|
86.7200
|
XLON
|
1092915237518792
|
|
22/10/2024
|
16:16:55
|
BST
|
10
|
86.7200
|
XLON
|
1092915237518793
|
|
22/10/2024
|
16:16:55
|
BST
|
23
|
86.7200
|
XLON
|
1092915237518794
|
|
22/10/2024
|
16:16:55
|
BST
|
6
|
86.7200
|
XLON
|
1092915237518795
|
|
22/10/2024
|
16:16:55
|
BST
|
11
|
86.7200
|
XLON
|
1092915237518796
|
|
22/10/2024
|
16:16:55
|
BST
|
91
|
86.7000
|
XLON
|
1092915237518797
|
|
22/10/2024
|
16:16:55
|
BST
|
87
|
86.7600
|
CHIX
|
120001ISA
|
|
22/10/2024
|
16:16:55
|
BST
|
85
|
86.7400
|
CHIX
|
120001ISE
|
|
22/10/2024
|
16:17:05
|
BST
|
44
|
86.6800
|
XLON
|
1092915237518834
|
|
22/10/2024
|
16:17:05
|
BST
|
40
|
86.6800
|
XLON
|
1092915237518835
|
|
22/10/2024
|
16:17:05
|
BST
|
6
|
86.6800
|
XLON
|
1092915237518836
|
|
22/10/2024
|
16:17:05
|
BST
|
12
|
86.6800
|
XLON
|
1092915237518837
|
|
22/10/2024
|
16:17:05
|
BST
|
53
|
86.6800
|
XLON
|
1092915237518838
|
|
22/10/2024
|
16:17:05
|
BST
|
20
|
86.6800
|
XLON
|
1092915237518839
|
|
22/10/2024
|
16:17:05
|
BST
|
12
|
86.6800
|
XLON
|
1092915237518840
|
|
22/10/2024
|
16:17:08
|
BST
|
48
|
86.6600
|
XLON
|
1092915237518858
|
|
22/10/2024
|
16:17:08
|
BST
|
1
|
86.6600
|
XLON
|
1092915237518859
|
|
22/10/2024
|
16:17:08
|
BST
|
38
|
86.6600
|
XLON
|
1092915237518860
|
|
22/10/2024
|
16:17:08
|
BST
|
50
|
86.6600
|
XLON
|
1092915237518861
|
|
22/10/2024
|
16:17:08
|
BST
|
13
|
86.6600
|
XLON
|
1092915237518862
|
|
22/10/2024
|
16:17:08
|
BST
|
12
|
86.6600
|
XLON
|
1092915237518863
|
|
22/10/2024
|
16:17:08
|
BST
|
39
|
86.6600
|
XLON
|
1092915237518864
|
|
22/10/2024
|
16:17:09
|
BST
|
13
|
86.6600
|
XLON
|
1092915237518868
|
|
22/10/2024
|
16:17:09
|
BST
|
11
|
86.6600
|
XLON
|
1092915237518869
|
|
22/10/2024
|
16:17:09
|
BST
|
53
|
86.6600
|
XLON
|
1092915237518870
|
|
22/10/2024
|
16:17:09
|
BST
|
16
|
86.6600
|
XLON
|
1092915237518872
|
|
22/10/2024
|
16:17:09
|
BST
|
11
|
86.6600
|
XLON
|
1092915237518873
|
|
22/10/2024
|
16:17:10
|
BST
|
11
|
86.6600
|
XLON
|
1092915237518881
|
|
22/10/2024
|
16:17:10
|
BST
|
12
|
86.6600
|
XLON
|
1092915237518882
|
|
22/10/2024
|
16:17:10
|
BST
|
17
|
86.6600
|
XLON
|
1092915237518883
|
|
22/10/2024
|
16:17:29
|
BST
|
53
|
86.6600
|
XLON
|
1092915237518913
|
|
22/10/2024
|
16:17:29
|
BST
|
15
|
86.6600
|
XLON
|
1092915237518914
|
|
22/10/2024
|
16:17:29
|
BST
|
13
|
86.6600
|
XLON
|
1092915237518915
|
|
22/10/2024
|
16:17:29
|
BST
|
11
|
86.6600
|
XLON
|
1092915237518916
|
|
22/10/2024
|
16:17:29
|
BST
|
5
|
86.6600
|
XLON
|
1092915237518917
|
|
22/10/2024
|
16:17:29
|
BST
|
52
|
86.6400
|
XLON
|
1092915237518919
|
|
22/10/2024
|
16:17:30
|
BST
|
35
|
86.6400
|
XLON
|
1092915237518920
|
|
22/10/2024
|
16:17:30
|
BST
|
24
|
86.6200
|
XLON
|
1092915237518925
|
|
22/10/2024
|
16:17:30
|
BST
|
67
|
86.6200
|
XLON
|
1092915237518926
|
|
22/10/2024
|
16:17:35
|
BST
|
87
|
86.6200
|
TRQX
|
1092915162037481
|
|
22/10/2024
|
16:17:51
|
BST
|
50
|
86.6000
|
XLON
|
1092915237519052
|
|
22/10/2024
|
16:17:51
|
BST
|
35
|
86.6000
|
XLON
|
1092915237519053
|
|
22/10/2024
|
16:18:15
|
BST
|
86
|
86.5800
|
XLON
|
1092915237519094
|
|
22/10/2024
|
16:18:15
|
BST
|
57
|
86.5800
|
CHIX
|
120001J2Z
|
|
22/10/2024
|
16:18:25
|
BST
|
90
|
86.5600
|
XLON
|
1092915237519117
|
|
22/10/2024
|
16:18:35
|
BST
|
88
|
86.5400
|
XLON
|
1092915237519137
|
|
22/10/2024
|
16:18:35
|
BST
|
85
|
86.5200
|
XLON
|
1092915237519139
|
|
22/10/2024
|
16:18:35
|
BST
|
87
|
86.5000
|
XLON
|
1092915237519141
|
|
22/10/2024
|
16:18:51
|
BST
|
62
|
86.4400
|
CHIX
|
120001J8U
|
|
22/10/2024
|
16:18:51
|
BST
|
25
|
86.4400
|
CHIX
|
120001J8V
|
|
22/10/2024
|
16:18:55
|
BST
|
88
|
86.4200
|
XLON
|
1092915237519173
|
|
22/10/2024
|
16:20:05
|
BST
|
81
|
86.4400
|
XLON
|
1092915237519320
|
|
22/10/2024
|
16:20:05
|
BST
|
4
|
86.4400
|
XLON
|
1092915237519321
|
|
22/10/2024
|
16:20:28
|
BST
|
55
|
86.4600
|
XLON
|
1092915237519379
|
|
22/10/2024
|
16:20:35
|
BST
|
30
|
86.4600
|
XLON
|
1092915237519399
|
|
22/10/2024
|
16:20:35
|
BST
|
87
|
86.4600
|
CHIX
|
120001JMO
|
|
22/10/2024
|
16:20:45
|
BST
|
65
|
86.4400
|
XLON
|
1092915237519412
|
|
22/10/2024
|
16:20:46
|
BST
|
87
|
86.4400
|
CHIX
|
120001JNU
|
|
22/10/2024
|
16:20:58
|
BST
|
22
|
86.4400
|
XLON
|
1092915237519424
|
|
22/10/2024
|
16:21:08
|
BST
|
85
|
86.4400
|
TRQX
|
1092915162038120
|
|
22/10/2024
|
16:21:18
|
BST
|
17
|
86.4200
|
XLON
|
1092915237519439
|
|
22/10/2024
|
16:21:18
|
BST
|
74
|
86.4200
|
XLON
|
1092915237519440
|
|
22/10/2024
|
16:21:28
|
BST
|
8
|
86.4000
|
XLON
|
1092915237519461
|
|
22/10/2024
|
16:21:28
|
BST
|
81
|
86.4000
|
XLON
|
1092915237519462
|
|
22/10/2024
|
16:21:30
|
BST
|
91
|
86.3800
|
XLON
|
1092915237519464
|
|
22/10/2024
|
16:21:31
|
BST
|
86
|
86.3600
|
XLON
|
1092915237519485
|
|
22/10/2024
|
16:21:52
|
BST
|
85
|
86.3200
|
XLON
|
1092915237519502
|
|
22/10/2024
|
16:21:52
|
BST
|
43
|
86.3200
|
CHIX
|
120001JTE
|
|
22/10/2024
|
16:21:52
|
BST
|
48
|
86.3200
|
CHIX
|
120001JTF
|
|
22/10/2024
|
16:22:40
|
BST
|
91
|
86.3200
|
XLON
|
1092915237519563
|
|
22/10/2024
|
16:22:40
|
BST
|
59
|
86.3000
|
XLON
|
1092915237519566
|
|
22/10/2024
|
16:22:40
|
BST
|
28
|
86.3000
|
XLON
|
1092915237519567
|
|
22/10/2024
|
16:22:40
|
BST
|
59
|
86.2800
|
XLON
|
1092915237519570
|
|
22/10/2024
|
16:22:57
|
BST
|
61
|
86.4200
|
XLON
|
1092915237519627
|
|
22/10/2024
|
16:23:09
|
BST
|
86
|
86.4200
|
TRQX
|
1092915162038397
|
|
22/10/2024
|
16:23:09
|
BST
|
4
|
86.4000
|
XLON
|
1092915237519639
|
|
22/10/2024
|
16:23:09
|
BST
|
86
|
86.4000
|
XLON
|
1092915237519640
|
|
22/10/2024
|
16:23:28
|
BST
|
88
|
86.4200
|
CHIX
|
120001K3U
|
|
22/10/2024
|
16:24:05
|
BST
|
85
|
86.5600
|
XLON
|
1092915237519687
|
|
22/10/2024
|
16:24:11
|
BST
|
87
|
86.5400
|
XLON
|
1092915237519701
|
|
22/10/2024
|
16:24:55
|
BST
|
90
|
86.5600
|
XLON
|
1092915237519769
|
|
22/10/2024
|
16:24:55
|
BST
|
85
|
86.5600
|
CHIX
|
120001KAJ
|
|
22/10/2024
|
16:24:57
|
BST
|
91
|
86.6000
|
XLON
|
1092915237519807
|
|
22/10/2024
|
16:25:04
|
BST
|
87
|
86.5800
|
XLON
|
1092915237519813
|
|
22/10/2024
|
16:25:37
|
BST
|
40
|
86.5600
|
CHIX
|
120001KJ5
|
|
22/10/2024
|
16:25:38
|
BST
|
40
|
86.5400
|
XLON
|
1092915237519920
|
|
22/10/2024
|
16:25:38
|
BST
|
47
|
86.5400
|
XLON
|
1092915237519921
|
|
22/10/2024
|
16:25:39
|
BST
|
91
|
86.5200
|
XLON
|
1092915237519922
|
|
22/10/2024
|
16:26:25
|
BST
|
30
|
86.4800
|
CHIX
|
120001KNB
|
|
22/10/2024
|
16:26:25
|
BST
|
60
|
86.4800
|
CHIX
|
120001KNC
|
|
22/10/2024
|
16:26:30
|
BST
|
14
|
86.4800
|
XLON
|
1092915237520014
|
|
22/10/2024
|
16:26:30
|
BST
|
74
|
86.4800
|
XLON
|
1092915237520015
|
|
22/10/2024
|
16:26:30
|
BST
|
88
|
86.4600
|
XLON
|
1092915237520017
|
|
22/10/2024
|
16:27:07
|
BST
|
88
|
86.3600
|
XLON
|
1092915237520101
|
|
22/10/2024
|
16:28:24
|
BST
|
85
|
86.4400
|
TRQX
|
1092915162039189
|
|
22/10/2024
|
16:28:24
|
BST
|
86
|
86.4400
|
XLON
|
1092915237520211
|
|
22/10/2024
|
16:28:24
|
BST
|
86
|
86.4400
|
CHIX
|
120001L2Q
|
|
22/10/2024
|
16:28:36
|
BST
|
86
|
86.4600
|
XLON
|
1092915237520232
|
|
22/10/2024
|
16:29:15
|
BST
|
84
|
86.4600
|
XLON
|
1092915237520380
|
|
22/10/2024
|
16:29:15
|
BST
|
7
|
86.4600
|
XLON
|
1092915237520381
|
|
22/10/2024
|
16:29:21
|
BST
|
31
|
86.5400
|
XLON
|
1092915237520417
|
|
22/10/2024
|
16:29:39
|
BST
|
85
|
86.5800
|
XLON
|
1092915237520457
|
|
22/10/2024
|
16:29:39
|
BST
|
89
|
86.5800
|
CHIX
|
120001LE0
|
|
22/10/2024
|
16:30:07
|
BST
|
88
|
86.6000
|
CHIX
|
120001LN7
|
|
22/10/2024
|
16:30:28
|
BST
|
85
|
86.6200
|
XLON
|
1092915237520579
|
|
22/10/2024
|
16:30:28
|
BST
|
9
|
86.6200
|
XLON
|
1092915237520581
|
|
22/10/2024
|
16:30:55
|
BST
|
53
|
86.6200
|
XLON
|
1092915237520644
|
|
22/10/2024
|
16:30:55
|
BST
|
12
|
86.6200
|
XLON
|
1092915237520645
|
|
22/10/2024
|
16:30:55
|
BST
|
49
|
86.6200
|
XLON
|
1092915237520646
|
|
22/10/2024
|
16:30:58
|
BST
|
38
|
86.6200
|
XLON
|
1092915237520647
|
|
22/10/2024
|
16:31:28
|
BST
|
14
|
86.6200
|
CHIX
|
120001LYV
|
|
22/10/2024
|
16:31:34
|
BST
|
22
|
86.6200
|
CHIX
|
120001LZA
|
|
22/10/2024
|
16:31:34
|
BST
|
53
|
86.6200
|
CHIX
|
120001LZB
|
|
22/10/2024
|
16:31:35
|
BST
|
87
|
86.6000
|
TRQX
|
1092915162039768
|
|
22/10/2024
|
16:31:35
|
BST
|
60
|
86.6000
|
XLON
|
1092915237520694
|
|
22/10/2024
|
16:31:35
|
BST
|
25
|
86.6000
|
XLON
|
1092915237520695
|
|
22/10/2024
|
16:31:35
|
BST
|
40
|
86.6000
|
XLON
|
1092915237520697
|
|
22/10/2024
|
16:31:38
|
BST
|
13
|
86.6000
|
XLON
|
1092915237520701
|
|
22/10/2024
|
16:31:38
|
BST
|
31
|
86.6000
|
XLON
|
1092915237520702
|
|
22/10/2024
|
16:32:08
|
BST
|
85
|
86.5800
|
XLON
|
1092915237520728
|
|
22/10/2024
|
16:32:48
|
BST
|
60
|
86.6000
|
XLON
|
1092915237520767
|
|
22/10/2024
|
16:33:22
|
BST
|
53
|
86.6400
|
XLON
|
1092915237520832
|
|
22/10/2024
|
16:33:22
|
BST
|
12
|
86.6400
|
XLON
|
1092915237520833
|
|
22/10/2024
|
16:33:23
|
BST
|
86
|
86.6400
|
XLON
|
1092915237520835
|
|
22/10/2024
|
16:33:50
|
BST
|
64
|
86.6200
|
XLON
|
1092915237520870
|
|
22/10/2024
|
16:33:53
|
BST
|
24
|
86.6200
|
XLON
|
1092915237520871
|
|
22/10/2024
|
16:33:53
|
BST
|
2
|
86.6200
|
CHIX
|
120001MDJ
|
|
22/10/2024
|
16:34:08
|
BST
|
26
|
86.6000
|
XLON
|
1092915237520877
|
|
22/10/2024
|
16:34:18
|
BST
|
2
|
86.6200
|
CHIX
|
120001MGY
|
|
22/10/2024
|
16:34:21
|
BST
|
2
|
86.6200
|
CHIX
|
120001MHG
|
|
22/10/2024
|
16:34:28
|
BST
|
86
|
86.6000
|
XLON
|
1092915237521012
|
|
22/10/2024
|
16:34:51
|
BST
|
25
|
86.6400
|
XLON
|
1092915237521076
|
|
22/10/2024
|
16:34:51
|
BST
|
60
|
86.6400
|
XLON
|
1092915237521077
|
|
22/10/2024
|
16:34:51
|
BST
|
10
|
86.6400
|
XLON
|
1092915237521078
|
|
22/10/2024
|
16:34:51
|
BST
|
86
|
86.6400
|
XLON
|
1092915237521079
|
|
22/10/2024
|
16:35:38
|
BST
|
85
|
86.6600
|
XLON
|
1092915237521221
|
|
22/10/2024
|
16:35:38
|
BST
|
29
|
86.6600
|
CHIX
|
120001N2I
|
|
22/10/2024
|
16:35:38
|
BST
|
26
|
86.6600
|
CHIX
|
120001N2K
|
|
22/10/2024
|
16:35:38
|
BST
|
17
|
86.6600
|
CHIX
|
120001N2L
|
|
22/10/2024
|
16:35:39
|
BST
|
17
|
86.6600
|
CHIX
|
120001N2M
|
|
22/10/2024
|
16:36:18
|
BST
|
10
|
86.7200
|
XLON
|
1092915237521340
|
|
22/10/2024
|
16:36:40
|
BST
|
16
|
86.7200
|
XLON
|
1092915237521371
|
|
22/10/2024
|
16:36:40
|
BST
|
53
|
86.7200
|
XLON
|
1092915237521372
|
|
22/10/2024
|
16:36:41
|
BST
|
35
|
86.7000
|
XLON
|
1092915237521383
|
|
22/10/2024
|
16:36:41
|
BST
|
79
|
86.7000
|
XLON
|
1092915237521384
|
|
22/10/2024
|
16:36:41
|
BST
|
8
|
86.7000
|
XLON
|
1092915237521385
|
|
22/10/2024
|
16:36:41
|
BST
|
80
|
86.7000
|
XLON
|
1092915237521386
|
|
22/10/2024
|
16:36:54
|
BST
|
12
|
86.7000
|
XLON
|
1092915237521426
|
|
22/10/2024
|
16:36:54
|
BST
|
12
|
86.7000
|
XLON
|
1092915237521427
|
|
22/10/2024
|
16:36:55
|
BST
|
12
|
86.7000
|
XLON
|
1092915237521446
|
|
22/10/2024
|
16:36:55
|
BST
|
13
|
86.7000
|
XLON
|
1092915237521447
|
|
22/10/2024
|
16:36:55
|
BST
|
13
|
86.7000
|
XLON
|
1092915237521448
|
|
22/10/2024
|
16:36:55
|
BST
|
13
|
86.7000
|
XLON
|
1092915237521449
|
|
22/10/2024
|
16:37:18
|
BST
|
86
|
86.6800
|
XLON
|
1092915237521460
|
|
22/10/2024
|
16:37:41
|
BST
|
35
|
86.6800
|
TRQX
|
1092915162040887
|
|
22/10/2024
|
16:37:58
|
BST
|
12
|
86.6800
|
TRQX
|
1092915162040916
|
|
22/10/2024
|
16:37:58
|
BST
|
88
|
86.6600
|
XLON
|
1092915237521514
|
|
22/10/2024
|
16:38:23
|
BST
|
30
|
86.7000
|
CHIX
|
120001NQF
|
|
22/10/2024
|
16:38:23
|
BST
|
2
|
86.7000
|
CHIX
|
120001NQG
|
|
22/10/2024
|
16:38:23
|
BST
|
2
|
86.7000
|
CHIX
|
120001NQH
|
|
22/10/2024
|
16:38:43
|
BST
|
11
|
86.7000
|
CHIX
|
120001NRK
|
|
22/10/2024
|
16:38:43
|
BST
|
2
|
86.7000
|
CHIX
|
120001NRL
|
|
22/10/2024
|
16:38:43
|
BST
|
2
|
86.7000
|
CHIX
|
120001NRM
|
|
22/10/2024
|
16:38:59
|
BST
|
2
|
86.6800
|
CHIX
|
120001NUJ
|
|
22/10/2024
|
16:39:28
|
BST
|
29
|
86.6600
|
XLON
|
1092915237521622
|
|
22/10/2024
|
16:39:31
|
BST
|
41
|
86.6800
|
TRQX
|
1092915162041217
|
|
22/10/2024
|
16:39:31
|
BST
|
45
|
86.6800
|
CHIX
|
120001NXX
|
|
22/10/2024
|
16:39:31
|
BST
|
40
|
86.6800
|
CHIX
|
120001NXY
|
|
22/10/2024
|
16:39:48
|
BST
|
88
|
86.6600
|
TRQX
|
1092915162041294
|
|
22/10/2024
|
16:39:48
|
BST
|
58
|
86.6600
|
XLON
|
1092915237521663
|
|
22/10/2024
|
16:39:49
|
BST
|
73
|
86.6600
|
CHIX
|
120001NZW
|
|
22/10/2024
|
16:39:58
|
BST
|
89
|
86.6600
|
XLON
|
1092915237521677
|
|
22/10/2024
|
16:40:08
|
BST
|
89
|
86.6400
|
XLON
|
1092915237521684
|
|
22/10/2024
|
16:40:08
|
BST
|
13
|
86.6600
|
CHIX
|
120001O2B
|
|
22/10/2024
|
16:40:28
|
BST
|
72
|
86.6400
|
XLON
|
1092915237521776
|
|
22/10/2024
|
16:41:00
|
BST
|
21
|
86.6600
|
XLON
|
1092915237521813
|
|
22/10/2024
|
16:41:00
|
BST
|
53
|
86.6600
|
XLON
|
1092915237521814
|
|
22/10/2024
|
16:41:00
|
BST
|
11
|
86.6600
|
XLON
|
1092915237521815
|
|
22/10/2024
|
16:41:00
|
BST
|
12
|
86.6600
|
XLON
|
1092915237521816
|
|
22/10/2024
|
16:41:00
|
BST
|
13
|
86.6400
|
XLON
|
1092915237521817
|
|
22/10/2024
|
16:41:00
|
BST
|
90
|
86.6400
|
CHIX
|
120001OAL
|
|
22/10/2024
|
16:41:18
|
BST
|
87
|
86.6200
|
XLON
|
1092915237521871
|
|
22/10/2024
|
16:41:35
|
BST
|
62
|
86.6400
|
CHIX
|
120001ODO
|
|
22/10/2024
|
16:42:01
|
BST
|
40
|
86.6600
|
XLON
|
1092915237521979
|
|
22/10/2024
|
16:42:38
|
BST
|
90
|
86.6400
|
XLON
|
1092915237522073
|
|
22/10/2024
|
16:42:51
|
BST
|
19
|
86.6400
|
XLON
|
1092915237522101
|
|
22/10/2024
|
16:42:51
|
BST
|
11
|
86.6400
|
XLON
|
1092915237522102
|
|
22/10/2024
|
16:42:51
|
BST
|
84
|
86.6400
|
XLON
|
1092915237522103
|
|
22/10/2024
|
16:42:51
|
BST
|
42
|
86.6200
|
XLON
|
1092915237522107
|
|
22/10/2024
|
16:42:51
|
BST
|
24
|
86.6600
|
XLON
|
1092915237522118
|
|
22/10/2024
|
16:42:51
|
BST
|
13
|
86.6600
|
XLON
|
1092915237522119
|
|
22/10/2024
|
16:42:51
|
BST
|
11
|
86.6600
|
XLON
|
1092915237522120
|
|
22/10/2024
|
16:42:51
|
BST
|
90
|
86.6600
|
XLON
|
1092915237522121
|
|
22/10/2024
|
16:42:51
|
BST
|
26
|
86.6400
|
CHIX
|
120001OO6
|
|
22/10/2024
|
16:43:09
|
BST
|
53
|
86.6600
|
XLON
|
1092915237522157
|
|
22/10/2024
|
16:43:09
|
BST
|
12
|
86.6600
|
XLON
|
1092915237522158
|
|
22/10/2024
|
16:43:09
|
BST
|
49
|
86.6600
|
XLON
|
1092915237522159
|
|
22/10/2024
|
16:43:10
|
BST
|
39
|
86.6600
|
XLON
|
1092915237522160
|
|
22/10/2024
|
16:43:10
|
BST
|
12
|
86.6600
|
XLON
|
1092915237522161
|
|
22/10/2024
|
16:43:10
|
BST
|
63
|
86.6600
|
XLON
|
1092915237522162
|
|
22/10/2024
|
16:43:10
|
BST
|
13
|
86.6600
|
XLON
|
1092915237522163
|
|
22/10/2024
|
16:43:10
|
BST
|
11
|
86.6600
|
XLON
|
1092915237522164
|
|
22/10/2024
|
16:43:10
|
BST
|
64
|
86.6600
|
XLON
|
1092915237522165
|
|
22/10/2024
|
16:43:10
|
BST
|
11
|
86.6600
|
XLON
|
1092915237522166
|
|
22/10/2024
|
16:43:10
|
BST
|
12
|
86.6600
|
XLON
|
1092915237522167
|
|
22/10/2024
|
16:43:29
|
BST
|
87
|
86.6400
|
XLON
|
1092915237522174
|
|
22/10/2024
|
16:43:29
|
BST
|
18
|
86.6600
|
XLON
|
1092915237522176
|
|
22/10/2024
|
16:43:29
|
BST
|
53
|
86.6600
|
XLON
|
1092915237522177
|
|
22/10/2024
|
16:43:29
|
BST
|
15
|
86.6600
|
XLON
|
1092915237522178
|
|
22/10/2024
|
16:43:29
|
BST
|
10
|
86.6600
|
XLON
|
1092915237522179
|
|
22/10/2024
|
16:43:29
|
BST
|
18
|
86.6600
|
XLON
|
1092915237522180
|
|
22/10/2024
|
16:43:54
|
BST
|
19
|
86.6400
|
XLON
|
1092915237522231
|
|
22/10/2024
|
16:43:54
|
BST
|
45
|
86.6400
|
XLON
|
1092915237522232
|
|
22/10/2024
|
16:43:54
|
BST
|
43
|
86.6200
|
XLON
|
1092915237522233
|
|
22/10/2024
|
16:43:55
|
BST
|
59
|
86.6400
|
CHIX
|
120001OYP
|
|
22/10/2024
|
16:43:56
|
BST
|
33
|
86.6400
|
XLON
|
1092915237522239
|
|
22/10/2024
|
16:44:37
|
BST
|
58
|
86.6400
|
CHIX
|
120001P30
|
|
22/10/2024
|
16:44:52
|
BST
|
88
|
86.6400
|
XLON
|
1092915237522387
|
|
22/10/2024
|
16:44:52
|
BST
|
60
|
86.6400
|
CHIX
|
120001P42
|
|
22/10/2024
|
16:44:52
|
BST
|
27
|
86.6400
|
CHIX
|
120001P43
|
|
22/10/2024
|
16:45:43
|
BST
|
53
|
86.7800
|
XLON
|
1092915237522547
|
|
22/10/2024
|
16:45:51
|
BST
|
88
|
86.7600
|
XLON
|
1092915237522553
|
|
22/10/2024
|
16:45:58
|
BST
|
89
|
86.7400
|
XLON
|
1092915237522562
|
|
22/10/2024
|
16:46:10
|
BST
|
87
|
86.7400
|
TRQX
|
1092915162042586
|
|
22/10/2024
|
16:46:10
|
BST
|
45
|
86.7400
|
XLON
|
1092915237522595
|
|
22/10/2024
|
16:46:10
|
BST
|
14
|
86.7400
|
CHIX
|
120001PGI
|
|
22/10/2024
|
16:46:10
|
BST
|
44
|
86.7400
|
CHIX
|
120001PGJ
|
|
22/10/2024
|
16:46:10
|
BST
|
28
|
86.7400
|
CHIX
|
120001PGK
|
|
22/10/2024
|
16:46:18
|
BST
|
86
|
86.7200
|
TRQX
|
1092915162042618
|
|
22/10/2024
|
16:46:18
|
BST
|
86
|
86.7200
|
XLON
|
1092915237522617
|
|
22/10/2024
|
16:46:18
|
BST
|
19
|
86.7400
|
XLON
|
1092915237522619
|
|
22/10/2024
|
16:46:18
|
BST
|
53
|
86.7400
|
XLON
|
1092915237522620
|
|
22/10/2024
|
16:46:18
|
BST
|
17
|
86.7400
|
XLON
|
1092915237522621
|
|
22/10/2024
|
16:46:18
|
BST
|
20
|
86.7400
|
XLON
|
1092915237522622
|
|
22/10/2024
|
16:46:18
|
BST
|
86
|
86.7200
|
CHIX
|
120001PHJ
|
|
22/10/2024
|
16:46:19
|
BST
|
90
|
86.7000
|
XLON
|
1092915237522629
|
|
22/10/2024
|
16:46:19
|
BST
|
37
|
86.7000
|
CHIX
|
120001PHU
|
|
22/10/2024
|
16:46:21
|
BST
|
47
|
86.7000
|
CHIX
|
120001PI3
|
|
22/10/2024
|
16:46:21
|
BST
|
3
|
86.7000
|
CHIX
|
120001PI4
|
|
22/10/2024
|
16:46:38
|
BST
|
91
|
86.7000
|
XLON
|
1092915237522670
|
|
22/10/2024
|
16:46:38
|
BST
|
11
|
86.7000
|
XLON
|
1092915237522671
|
|
22/10/2024
|
16:46:55
|
BST
|
89
|
86.6800
|
XLON
|
1092915237522677
|
|
22/10/2024
|
16:47:41
|
BST
|
5
|
86.6800
|
CHIX
|
120001POI
|
|
22/10/2024
|
16:47:48
|
BST
|
86
|
86.6600
|
XLON
|
1092915237522780
|
|
22/10/2024
|
16:47:48
|
BST
|
50
|
86.6800
|
CHIX
|
120001POQ
|
|
22/10/2024
|
16:48:38
|
BST
|
53
|
86.7000
|
XLON
|
1092915237522863
|
|
22/10/2024
|
16:48:38
|
BST
|
8
|
86.7000
|
XLON
|
1092915237522864
|
|
22/10/2024
|
16:48:40
|
BST
|
28
|
86.7000
|
XLON
|
1092915237522869
|
|
22/10/2024
|
16:48:55
|
BST
|
20
|
86.7200
|
XLON
|
1092915237522902
|
|
22/10/2024
|
16:48:55
|
BST
|
3
|
86.7200
|
CHIX
|
120001PWS
|
|
22/10/2024
|
16:48:55
|
BST
|
16
|
86.7200
|
CHIX
|
120001PWT
|
|
22/10/2024
|
16:48:56
|
BST
|
20
|
86.7600
|
XLON
|
1092915237522911
|
|
22/10/2024
|
16:48:56
|
BST
|
35
|
86.7600
|
XLON
|
1092915237522912
|
|
22/10/2024
|
16:49:02
|
BST
|
19
|
86.7600
|
XLON
|
1092915237522925
|
|
22/10/2024
|
16:49:02
|
BST
|
50
|
86.7600
|
XLON
|
1092915237522926
|
|
22/10/2024
|
16:49:02
|
BST
|
45
|
86.7600
|
XLON
|
1092915237522927
|
|
22/10/2024
|
16:49:03
|
BST
|
35
|
86.7600
|
XLON
|
1092915237522929
|
|
22/10/2024
|
16:49:03
|
BST
|
69
|
86.7600
|
XLON
|
1092915237522930
|
|
22/10/2024
|
16:49:18
|
BST
|
18
|
86.7600
|
XLON
|
1092915237522966
|
|
22/10/2024
|
16:49:18
|
BST
|
43
|
86.7600
|
XLON
|
1092915237522973
|
|
22/10/2024
|
16:49:38
|
BST
|
40
|
86.7600
|
XLON
|
1092915237523002
|
|
22/10/2024
|
16:49:38
|
BST
|
13
|
86.7600
|
XLON
|
1092915237523014
|
|
22/10/2024
|
16:49:43
|
BST
|
13
|
86.7600
|
XLON
|
1092915237523050
|
|
22/10/2024
|
16:49:54
|
BST
|
6
|
86.7800
|
XLON
|
1092915237523069
|
|
22/10/2024
|
16:49:54
|
BST
|
20
|
86.7800
|
XLON
|
1092915237523070
|
|
22/10/2024
|
16:49:54
|
BST
|
87
|
86.7800
|
XLON
|
1092915237523071
|
|
22/10/2024
|
16:50:08
|
BST
|
51
|
86.7800
|
XLON
|
1092915237523120
|
|
22/10/2024
|
16:50:22
|
BST
|
11
|
86.7800
|
XLON
|
1092915237523152
|
|
22/10/2024
|
16:50:22
|
BST
|
74
|
86.7800
|
XLON
|
1092915237523153
|
|
22/10/2024
|
16:50:22
|
BST
|
18
|
86.7800
|
CHIX
|
120001Q9O
|
|
22/10/2024
|
16:50:22
|
BST
|
67
|
86.7800
|
CHIX
|
120001Q9P
|
|
22/10/2024
|
16:50:25
|
BST
|
85
|
86.7600
|
TRQX
|
1092915162043384
|
|
22/10/2024
|
16:50:25
|
BST
|
85
|
86.7600
|
XLON
|
1092915237523164
|
|
22/10/2024
|
16:50:25
|
BST
|
2
|
86.7600
|
CHIX
|
120001Q9R
|
|
22/10/2024
|
16:50:25
|
BST
|
44
|
86.7600
|
CHIX
|
120001Q9T
|
|
22/10/2024
|
16:50:27
|
BST
|
40
|
86.7600
|
CHIX
|
120001QA0
|
|
22/10/2024
|
16:51:18
|
BST
|
91
|
86.7400
|
XLON
|
1092915237523286
|
|
22/10/2024
|
16:51:18
|
BST
|
49
|
86.7400
|
XLON
|
1092915237523290
|
|
22/10/2024
|
16:51:18
|
BST
|
88
|
86.7200
|
XLON
|
1092915237523291
|
|
22/10/2024
|
16:51:18
|
BST
|
89
|
86.7000
|
XLON
|
1092915237523292
|
|
22/10/2024
|
16:51:18
|
BST
|
87
|
86.6800
|
XLON
|
1092915237523294
|
|
22/10/2024
|
16:51:18
|
BST
|
86
|
86.6600
|
XLON
|
1092915237523295
|
|
22/10/2024
|
16:51:18
|
BST
|
91
|
86.7400
|
CHIX
|
120001QE2
|
|
22/10/2024
|
16:51:18
|
BST
|
86
|
86.7200
|
CHIX
|
120001QE3
|
|
22/10/2024
|
16:51:18
|
BST
|
89
|
86.7000
|
CHIX
|
120001QE4
|
|
22/10/2024
|
16:51:50
|
BST
|
85
|
86.6200
|
XLON
|
1092915237523374
|
|
22/10/2024
|
16:51:50
|
BST
|
32
|
86.6200
|
CHIX
|
120001QIQ
|
|
22/10/2024
|
16:52:55
|
BST
|
88
|
86.7200
|
XLON
|
1092915237523490
|
|
22/10/2024
|
16:52:55
|
BST
|
77
|
86.7200
|
CHIX
|
120001QPU
|
|
22/10/2024
|
16:52:55
|
BST
|
14
|
86.7200
|
CHIX
|
120001QPV
|
|
22/10/2024
|
16:54:05
|
BST
|
14
|
86.7200
|
TRQX
|
1092915162043996
|
|
22/10/2024
|
16:54:05
|
BST
|
72
|
86.7200
|
TRQX
|
1092915162043997
|
|
22/10/2024
|
16:54:05
|
BST
|
87
|
86.7200
|
XLON
|
1092915237523663
|
|
22/10/2024
|
16:54:18
|
BST
|
37
|
86.7400
|
XLON
|
1092915237523696
|
|
22/10/2024
|
16:54:18
|
BST
|
14
|
86.7400
|
XLON
|
1092915237523697
|
|
22/10/2024
|
16:54:45
|
BST
|
14
|
86.7400
|
CHIX
|
120001R1Q
|
|
22/10/2024
|
16:54:54
|
BST
|
91
|
86.7600
|
XLON
|
1092915237523837
|
|
22/10/2024
|
16:54:54
|
BST
|
4
|
86.7600
|
CHIX
|
120001R2U
|
|
22/10/2024
|
16:55:08
|
BST
|
82
|
86.7600
|
CHIX
|
120001R5H
|
|
22/10/2024
|
16:55:10
|
BST
|
58
|
86.7800
|
XLON
|
1092915237523928
|
|
22/10/2024
|
16:55:10
|
BST
|
21
|
86.7800
|
XLON
|
1092915237523929
|
|
22/10/2024
|
16:55:10
|
BST
|
35
|
86.7800
|
XLON
|
1092915237523930
|
|
22/10/2024
|
16:55:11
|
BST
|
24
|
86.7800
|
XLON
|
1092915237523932
|
|
22/10/2024
|
16:55:11
|
BST
|
13
|
86.7800
|
XLON
|
1092915237523933
|
|
22/10/2024
|
16:55:11
|
BST
|
11
|
86.7800
|
XLON
|
1092915237523934
|
|
22/10/2024
|
16:55:11
|
BST
|
26
|
86.7800
|
XLON
|
1092915237523935
|
|
22/10/2024
|
16:55:15
|
BST
|
53
|
86.7800
|
XLON
|
1092915237523942
|
|
22/10/2024
|
16:55:15
|
BST
|
6
|
86.7800
|
XLON
|
1092915237523943
|
|
22/10/2024
|
16:55:20
|
BST
|
40
|
86.7800
|
XLON
|
1092915237523952
|
|
22/10/2024
|
16:55:25
|
BST
|
91
|
86.7600
|
XLON
|
1092915237523961
|
|
22/10/2024
|
16:55:25
|
BST
|
2
|
86.7600
|
CHIX
|
120001R7R
|
|
22/10/2024
|
16:55:25
|
BST
|
83
|
86.7600
|
CHIX
|
120001R7S
|
|
22/10/2024
|
16:55:38
|
BST
|
85
|
86.7400
|
XLON
|
1092915237523981
|
|
22/10/2024
|
16:56:05
|
BST
|
87
|
86.7400
|
XLON
|
1092915237524048
|
|
22/10/2024
|
16:56:05
|
BST
|
88
|
86.7400
|
CHIX
|
120001RC2
|
|
22/10/2024
|
16:56:18
|
BST
|
53
|
86.7400
|
XLON
|
1092915237524090
|
|
22/10/2024
|
16:56:18
|
BST
|
45
|
86.7400
|
XLON
|
1092915237524091
|
|
22/10/2024
|
16:56:18
|
BST
|
16
|
86.7400
|
XLON
|
1092915237524092
|
|
22/10/2024
|
16:56:25
|
BST
|
18
|
86.7200
|
TRQX
|
1092915162044588
|
|
22/10/2024
|
16:56:25
|
BST
|
64
|
86.7200
|
TRQX
|
1092915162044589
|
|
22/10/2024
|
16:56:25
|
BST
|
85
|
86.7200
|
XLON
|
1092915237524096
|
|
22/10/2024
|
16:56:25
|
BST
|
86
|
86.7000
|
XLON
|
1092915237524103
|
|
22/10/2024
|
16:56:25
|
BST
|
44
|
86.6800
|
XLON
|
1092915237524105
|
|
22/10/2024
|
16:56:25
|
BST
|
45
|
86.6800
|
XLON
|
1092915237524106
|
|
22/10/2024
|
16:57:26
|
BST
|
85
|
86.7400
|
XLON
|
1092915237524341
|
|
22/10/2024
|
16:57:26
|
BST
|
85
|
86.7200
|
XLON
|
1092915237524343
|
|
22/10/2024
|
16:57:26
|
BST
|
91
|
86.7400
|
CHIX
|
120001RNK
|
|
22/10/2024
|
16:58:22
|
BST
|
5
|
86.7600
|
XLON
|
1092915237524507
|
|
22/10/2024
|
16:58:22
|
BST
|
81
|
86.7600
|
XLON
|
1092915237524508
|
|
22/10/2024
|
16:58:22
|
BST
|
86
|
86.7600
|
CHIX
|
120001RTP
|
|
22/10/2024
|
16:58:58
|
BST
|
85
|
86.7600
|
XLON
|
1092915237524572
|
|
22/10/2024
|
16:59:09
|
BST
|
59
|
86.7800
|
CHIX
|
120001RZM
|
|
22/10/2024
|
16:59:09
|
BST
|
30
|
86.7800
|
CHIX
|
120001RZN
|
|
22/10/2024
|
16:59:28
|
BST
|
86
|
86.7600
|
XLON
|
1092915237524635
|
|
22/10/2024
|
16:59:48
|
BST
|
3
|
86.7600
|
XLON
|
1092915237524700
|
|
22/10/2024
|
17:00:08
|
BST
|
22
|
86.7800
|
XLON
|
1092915237524806
|
|
22/10/2024
|
17:00:28
|
BST
|
40
|
86.7600
|
XLON
|
1092915237525103
|
|
22/10/2024
|
17:00:31
|
BST
|
88
|
86.8600
|
XLON
|
1092915237525136
|
|
22/10/2024
|
17:00:31
|
BST
|
13
|
86.8600
|
CHIX
|
120001SFA
|
|
22/10/2024
|
17:00:31
|
BST
|
74
|
86.8600
|
CHIX
|
120001SFB
|
|
22/10/2024
|
17:00:32
|
BST
|
28
|
86.8600
|
XLON
|
1092915237525137
|
|
22/10/2024
|
17:00:32
|
BST
|
66
|
86.8600
|
XLON
|
1092915237525138
|
|
22/10/2024
|
17:00:32
|
BST
|
20
|
86.8600
|
XLON
|
1092915237525139
|
|
22/10/2024
|
17:00:32
|
BST
|
114
|
86.8600
|
XLON
|
1092915237525140
|
|
22/10/2024
|
17:00:32
|
BST
|
61
|
86.8600
|
XLON
|
1092915237525142
|
|
22/10/2024
|
17:01:00
|
BST
|
25
|
86.8600
|
XLON
|
1092915237525280
|
|
22/10/2024
|
17:01:00
|
BST
|
66
|
86.8600
|
XLON
|
1092915237525281
|
|
22/10/2024
|
17:01:04
|
BST
|
40
|
86.8600
|
XLON
|
1092915237525302
|
|
22/10/2024
|
17:01:04
|
BST
|
89
|
86.8600
|
CHIX
|
120001SIU
|
|
22/10/2024
|
17:08:13
|
BST
|
29
|
86.9000
|
TRQX
|
1092915162046788
|
|
22/10/2024
|
17:11:08
|
BST
|
15
|
86.9000
|
TRQX
|
1092915162047356
|
|
22/10/2024
|
17:11:08
|
BST
|
47
|
86.9000
|
TRQX
|
1092915162047357
|
|
22/10/2024
|
17:11:08
|
BST
|
37
|
86.8800
|
XLON
|
1092915237526985
|
|
22/10/2024
|
17:11:18
|
BST
|
50
|
86.8800
|
XLON
|
1092915237526989
|
|
22/10/2024
|
17:11:58
|
BST
|
73
|
86.9000
|
XLON
|
1092915237527167
|
|
22/10/2024
|
17:12:03
|
BST
|
37
|
86.9000
|
TRQX
|
1092915162047566
|
|
22/10/2024
|
17:12:03
|
BST
|
48
|
86.9000
|
TRQX
|
1092915162047567
|
|
22/10/2024
|
17:12:03
|
BST
|
14
|
86.9000
|
XLON
|
1092915237527180
|
|
22/10/2024
|
17:12:03
|
BST
|
85
|
86.9000
|
CHIX
|
120001V2T
|
|
22/10/2024
|
17:12:38
|
BST
|
87
|
86.9000
|
TRQX
|
1092915162047700
|
|
22/10/2024
|
17:12:38
|
BST
|
91
|
86.8800
|
XLON
|
1092915237527261
|
|
22/10/2024
|
17:12:38
|
BST
|
72
|
86.9000
|
CHIX
|
120001VBF
|
|
22/10/2024
|
17:12:38
|
BST
|
19
|
86.9000
|
CHIX
|
120001VBG
|
|
22/10/2024
|
17:21:38
|
BST
|
48
|
86.9000
|
CHIX
|
120001Y0H
|
|
22/10/2024
|
17:22:08
|
BST
|
31
|
86.8800
|
XLON
|
1092915237528889
|
|
22/10/2024
|
17:22:08
|
BST
|
11
|
86.9000
|
CHIX
|
120001Y4Z
|
|
22/10/2024
|
17:22:08
|
BST
|
80
|
86.9000
|
CHIX
|
120001Y50
|
|
22/10/2024
|
17:22:38
|
BST
|
24
|
86.9000
|
XLON
|
1092915237528981
|
|
22/10/2024
|
17:22:48
|
BST
|
66
|
86.9000
|
XLON
|
1092915237529018
|
|
22/10/2024
|
17:22:48
|
BST
|
6
|
86.9000
|
CHIX
|
120001YBO
|
|
22/10/2024
|
17:22:52
|
BST
|
80
|
86.9000
|
CHIX
|
120001YDA
|
|
22/10/2024
|
17:23:02
|
BST
|
88
|
86.8800
|
TRQX
|
1092915162050265
|
|
22/10/2024
|
17:23:02
|
BST
|
89
|
86.8600
|
XLON
|
1092915237529111
|
|
22/10/2024
|
17:23:02
|
BST
|
33
|
86.8800
|
XLON
|
1092915237529128
|
|
22/10/2024
|
17:23:02
|
BST
|
54
|
86.8800
|
XLON
|
1092915237529129
|
|
22/10/2024
|
17:23:08
|
BST
|
23
|
86.9000
|
XLON
|
1092915237529153
|
|
22/10/2024
|
17:23:08
|
BST
|
13
|
86.9000
|
XLON
|
1092915237529154
|
|
22/10/2024
|
17:23:08
|
BST
|
13
|
86.9000
|
XLON
|
1092915237529155
|
|
22/10/2024
|
17:23:08
|
BST
|
65
|
86.9000
|
XLON
|
1092915237529156
|
|
22/10/2024
|
17:23:08
|
BST
|
85
|
86.8800
|
XLON
|
1092915237529157
|
|
22/10/2024
|
17:23:18
|
BST
|
38
|
86.8800
|
CHIX
|
120001YI3
|
|
22/10/2024
|
17:23:28
|
BST
|
23
|
86.8600
|
TRQX
|
1092915162050385
|
|
22/10/2024
|
17:23:28
|
BST
|
16
|
86.8600
|
TRQX
|
1092915162050386
|
|
22/10/2024
|
17:23:28
|
BST
|
52
|
86.8800
|
CHIX
|
120001YJY
|
|
22/10/2024
|
17:23:38
|
BST
|
13
|
86.8600
|
TRQX
|
1092915162050421
|
|
22/10/2024
|
17:23:38
|
BST
|
25
|
86.8400
|
XLON
|
1092915237529223
|
|
22/10/2024
|
17:23:38
|
BST
|
85
|
86.8600
|
XLON
|
1092915237529227
|
|
22/10/2024
|
17:23:38
|
BST
|
63
|
86.8600
|
CHIX
|
120001YL7
|
|
22/10/2024
|
17:23:39
|
BST
|
34
|
86.8600
|
TRQX
|
1092915162050424
|
|
22/10/2024
|
17:23:39
|
BST
|
27
|
86.8600
|
CHIX
|
120001YLA
|
|
22/10/2024
|
17:23:48
|
BST
|
85
|
86.8600
|
XLON
|
1092915237529239
|
|
22/10/2024
|
17:23:48
|
BST
|
11
|
86.8800
|
XLON
|
1092915237529251
|
|
22/10/2024
|
17:23:48
|
BST
|
11
|
86.8800
|
XLON
|
1092915237529252
|
|
22/10/2024
|
17:23:48
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529253
|
|
22/10/2024
|
17:23:48
|
BST
|
13
|
86.8800
|
XLON
|
1092915237529254
|
|
22/10/2024
|
17:23:48
|
BST
|
13
|
86.8800
|
XLON
|
1092915237529255
|
|
22/10/2024
|
17:23:48
|
BST
|
13
|
86.8800
|
XLON
|
1092915237529258
|
|
22/10/2024
|
17:23:48
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529259
|
|
22/10/2024
|
17:23:48
|
BST
|
35
|
86.8800
|
XLON
|
1092915237529260
|
|
22/10/2024
|
17:23:49
|
BST
|
13
|
86.8800
|
XLON
|
1092915237529261
|
|
22/10/2024
|
17:23:49
|
BST
|
101
|
86.8800
|
XLON
|
1092915237529262
|
|
22/10/2024
|
17:23:49
|
BST
|
40
|
86.8800
|
XLON
|
1092915237529263
|
|
22/10/2024
|
17:23:49
|
BST
|
12
|
86.8800
|
XLON
|
1092915237529264
|
|
22/10/2024
|
17:23:49
|
BST
|
62
|
86.8800
|
XLON
|
1092915237529265
|
|
22/10/2024
|
17:23:50
|
BST
|
4
|
86.8800
|
XLON
|
1092915237529266
|
|
22/10/2024
|
17:23:50
|
BST
|
11
|
86.8800
|
XLON
|
1092915237529273
|
|
22/10/2024
|
17:23:50
|
BST
|
11
|
86.8800
|
XLON
|
1092915237529274
|
|
22/10/2024
|
17:23:50
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529275
|
|
22/10/2024
|
17:23:50
|
BST
|
26
|
86.8800
|
XLON
|
1092915237529276
|
|
22/10/2024
|
17:23:56
|
BST
|
11
|
86.8800
|
XLON
|
1092915237529319
|
|
22/10/2024
|
17:23:56
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529320
|
|
22/10/2024
|
17:24:06
|
BST
|
50
|
86.8800
|
TRQX
|
1092915162050576
|
|
22/10/2024
|
17:24:06
|
BST
|
36
|
86.8800
|
TRQX
|
1092915162050577
|
|
22/10/2024
|
17:24:06
|
BST
|
88
|
86.9000
|
XLON
|
1092915237529378
|
|
22/10/2024
|
17:24:06
|
BST
|
88
|
86.9000
|
CHIX
|
120001YQS
|
|
22/10/2024
|
17:24:57
|
BST
|
71
|
86.8600
|
TRQX
|
1092915162050781
|
|
22/10/2024
|
17:24:57
|
BST
|
13
|
86.8600
|
TRQX
|
1092915162050782
|
|
22/10/2024
|
17:24:57
|
BST
|
16
|
86.8400
|
XLON
|
1092915237529554
|
|
22/10/2024
|
17:25:01
|
BST
|
64
|
86.8800
|
XLON
|
1092915237529570
|
|
22/10/2024
|
17:25:01
|
BST
|
50
|
86.8800
|
XLON
|
1092915237529571
|
|
22/10/2024
|
17:25:01
|
BST
|
20
|
86.8800
|
XLON
|
1092915237529574
|
|
22/10/2024
|
17:25:01
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529575
|
|
22/10/2024
|
17:25:01
|
BST
|
28
|
86.8800
|
XLON
|
1092915237529576
|
|
22/10/2024
|
17:25:01
|
BST
|
114
|
86.8800
|
XLON
|
1092915237529577
|
|
22/10/2024
|
17:25:02
|
BST
|
7
|
86.8600
|
TRQX
|
1092915162050822
|
|
22/10/2024
|
17:25:02
|
BST
|
13
|
86.8800
|
XLON
|
1092915237529578
|
|
22/10/2024
|
17:25:02
|
BST
|
20
|
86.8800
|
XLON
|
1092915237529579
|
|
22/10/2024
|
17:25:02
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529580
|
|
22/10/2024
|
17:25:02
|
BST
|
15
|
86.8800
|
XLON
|
1092915237529581
|
|
22/10/2024
|
17:25:02
|
BST
|
66
|
86.8800
|
XLON
|
1092915237529586
|
|
22/10/2024
|
17:25:02
|
BST
|
20
|
86.8800
|
XLON
|
1092915237529587
|
|
22/10/2024
|
17:25:02
|
BST
|
19
|
86.8800
|
XLON
|
1092915237529588
|
|
22/10/2024
|
17:25:02
|
BST
|
9
|
86.8800
|
XLON
|
1092915237529589
|
|
22/10/2024
|
17:25:12
|
BST
|
30
|
86.8400
|
XLON
|
1092915237529654
|
|
22/10/2024
|
17:25:18
|
BST
|
10
|
86.8600
|
CHIX
|
120001Z4O
|
|
22/10/2024
|
17:25:18
|
BST
|
76
|
86.8600
|
CHIX
|
120001Z4P
|
|
22/10/2024
|
17:25:26
|
BST
|
10
|
86.8400
|
TRQX
|
1092915162050913
|
|
22/10/2024
|
17:25:26
|
BST
|
23
|
86.8600
|
XLON
|
1092915237529686
|
|
22/10/2024
|
17:25:26
|
BST
|
66
|
86.8600
|
XLON
|
1092915237529687
|
|
22/10/2024
|
17:25:26
|
BST
|
25
|
86.8600
|
XLON
|
1092915237529688
|
|
22/10/2024
|
17:25:26
|
BST
|
45
|
86.8400
|
XLON
|
1092915237529689
|
|
22/10/2024
|
17:25:26
|
BST
|
11
|
86.8600
|
XLON
|
1092915237529701
|
|
22/10/2024
|
17:25:26
|
BST
|
78
|
86.8600
|
XLON
|
1092915237529702
|
|
22/10/2024
|
17:25:26
|
BST
|
10
|
86.8400
|
CHIX
|
120001Z68
|
|
22/10/2024
|
17:25:32
|
BST
|
90
|
86.8600
|
XLON
|
1092915237529725
|
|
22/10/2024
|
17:25:38
|
BST
|
114
|
86.8800
|
XLON
|
1092915237529746
|
|
22/10/2024
|
17:25:38
|
BST
|
39
|
86.8600
|
CHIX
|
120001Z88
|
|
22/10/2024
|
17:25:48
|
BST
|
38
|
86.8800
|
XLON
|
1092915237529758
|
|
22/10/2024
|
17:25:48
|
BST
|
47
|
86.8800
|
XLON
|
1092915237529759
|
|
22/10/2024
|
17:25:49
|
BST
|
12
|
86.8800
|
XLON
|
1092915237529767
|
|
22/10/2024
|
17:25:49
|
BST
|
59
|
86.8800
|
XLON
|
1092915237529768
|
|
22/10/2024
|
17:25:58
|
BST
|
76
|
86.9000
|
XLON
|
1092915237529804
|
|
22/10/2024
|
17:25:58
|
BST
|
38
|
86.9000
|
XLON
|
1092915237529805
|
|
22/10/2024
|
17:26:08
|
BST
|
35
|
86.8800
|
TRQX
|
1092915162051020
|
|
22/10/2024
|
17:26:08
|
BST
|
63
|
86.8800
|
CHIX
|
120001ZDN
|
|
22/10/2024
|
17:26:21
|
BST
|
20
|
86.9000
|
CHIX
|
120001ZGT
|
|
22/10/2024
|
17:26:21
|
BST
|
68
|
86.9000
|
CHIX
|
120001ZGU
|
|
22/10/2024
|
17:26:21
|
BST
|
26
|
86.9000
|
CHIX
|
120001ZGV
|
|
22/10/2024
|
17:26:21
|
BST
|
25
|
86.8800
|
CHIX
|
120001ZH0
|
|
22/10/2024
|
17:26:36
|
BST
|
55
|
86.8800
|
TRQX
|
1092915162051182
|
|
22/10/2024
|
17:26:36
|
BST
|
80
|
86.8800
|
TRQX
|
1092915162051184
|
|
22/10/2024
|
17:26:36
|
BST
|
89
|
86.8600
|
TRQX
|
1092915162051186
|
|
22/10/2024
|
17:26:36
|
BST
|
11
|
86.8400
|
TRQX
|
1092915162051189
|
|
22/10/2024
|
17:26:36
|
BST
|
6
|
86.8400
|
TRQX
|
1092915162051190
|
|
22/10/2024
|
17:26:36
|
BST
|
39
|
86.8600
|
XLON
|
1092915237530009
|
|
22/10/2024
|
17:26:36
|
BST
|
26
|
86.8800
|
XLON
|
1092915237530010
|
|
22/10/2024
|
17:26:36
|
BST
|
66
|
86.8800
|
XLON
|
1092915237530011
|
|
22/10/2024
|
17:26:36
|
BST
|
20
|
86.8800
|
XLON
|
1092915237530012
|
|
22/10/2024
|
17:26:36
|
BST
|
2
|
86.8800
|
XLON
|
1092915237530013
|
|
22/10/2024
|
17:26:36
|
BST
|
48
|
86.8600
|
XLON
|
1092915237530014
|
|
22/10/2024
|
17:26:36
|
BST
|
2
|
86.8400
|
XLON
|
1092915237530020
|
|
22/10/2024
|
17:26:36
|
BST
|
56
|
86.8400
|
XLON
|
1092915237530021
|
|
22/10/2024
|
17:26:36
|
BST
|
5
|
86.8400
|
XLON
|
1092915237530022
|
|
22/10/2024
|
17:26:36
|
BST
|
5
|
86.8400
|
XLON
|
1092915237530023
|
|
22/10/2024
|
17:26:36
|
BST
|
19
|
86.8400
|
XLON
|
1092915237530024
|
|
22/10/2024
|
17:26:36
|
BST
|
2
|
86.8400
|
XLON
|
1092915237530025
|
|
22/10/2024
|
17:26:36
|
BST
|
109
|
86.8800
|
CHIX
|
120001ZNN
|
|
22/10/2024
|
17:26:36
|
BST
|
36
|
86.8600
|
CHIX
|
120001ZNO
|
|
22/10/2024
|
17:26:36
|
BST
|
14
|
86.8600
|
CHIX
|
120001ZNP
|
|
22/10/2024
|
17:26:36
|
BST
|
39
|
86.8400
|
CHIX
|
120001ZNT
|
|
22/10/2024
|
17:26:37
|
BST
|
114
|
86.8600
|
XLON
|
1092915237530042
|
|
22/10/2024
|
17:27:28
|
BST
|
10
|
86.8600
|
XLON
|
1092915237530207
|
|
22/10/2024
|
17:27:33
|
BST
|
51
|
86.9000
|
CHIX
|
120001ZZI
|
|
22/10/2024
|
17:27:38
|
BST
|
80
|
86.8600
|
XLON
|
1092915237530253
|
|
22/10/2024
|
17:27:43
|
BST
|
50
|
86.8800
|
CHIX
|
120002022
|
|
22/10/2024
|
17:27:43
|
BST
|
11
|
86.8800
|
CHIX
|
120002023
|
|
22/10/2024
|
17:27:43
|
BST
|
11
|
86.8800
|
CHIX
|
120002024
|
|
22/10/2024
|
17:27:43
|
BST
|
42
|
86.8800
|
CHIX
|
120002025
|
|
22/10/2024
|
17:27:44
|
BST
|
10
|
86.8800
|
CHIX
|
120002026
|
|
22/10/2024
|
17:27:44
|
BST
|
30
|
86.8800
|
CHIX
|
120002027
|
|
22/10/2024
|
17:27:51
|
BST
|
30
|
86.8800
|
TRQX
|
1092915162051538
|
|
22/10/2024
|
17:27:51
|
BST
|
66
|
86.8600
|
XLON
|
1092915237530300
|
|
22/10/2024
|
17:27:53
|
BST
|
9
|
86.8800
|
CHIX
|
12000204D
|
|
22/10/2024
|
17:27:53
|
BST
|
39
|
86.8800
|
CHIX
|
12000204E
|
|
22/10/2024
|
17:27:53
|
BST
|
10
|
86.8800
|
CHIX
|
12000204F
|
|
22/10/2024
|
17:27:54
|
BST
|
43
|
86.8600
|
XLON
|
1092915237530328
|
|
22/10/2024
|
17:27:54
|
BST
|
9
|
86.8800
|
CHIX
|
12000204T
|
|
22/10/2024
|
17:27:54
|
BST
|
11
|
86.8800
|
CHIX
|
12000204U
|
|
22/10/2024
|
17:27:54
|
BST
|
39
|
86.8800
|
CHIX
|
12000204V
|
|
22/10/2024
|
17:27:54
|
BST
|
8
|
86.8800
|
CHIX
|
12000206N
|
|
22/10/2024
|
17:27:54
|
BST
|
9
|
86.8800
|
CHIX
|
12000206O
|
|
22/10/2024
|
17:27:54
|
BST
|
39
|
86.8800
|
CHIX
|
12000206P
|
|
22/10/2024
|
17:27:55
|
BST
|
114
|
86.8800
|
XLON
|
1092915237530375
|
|
22/10/2024
|
17:27:55
|
BST
|
114
|
86.8800
|
CHIX
|
12000206U
|
|
22/10/2024
|
17:27:55
|
BST
|
11
|
86.8800
|
CHIX
|
12000206Z
|
|
22/10/2024
|
17:27:55
|
BST
|
11
|
86.8800
|
CHIX
|
120002070
|
|
22/10/2024
|
17:27:55
|
BST
|
18
|
86.8800
|
CHIX
|
120002071
|
|
22/10/2024
|
17:27:55
|
BST
|
40
|
86.8800
|
CHIX
|
120002085
|
|
22/10/2024
|
17:27:56
|
BST
|
12
|
86.8800
|
XLON
|
1092915237530389
|
|
22/10/2024
|
17:27:56
|
BST
|
11
|
86.8800
|
XLON
|
1092915237530390
|
|
22/10/2024
|
17:27:56
|
BST
|
66
|
86.8800
|
XLON
|
1092915237530391
|
|
22/10/2024
|
17:27:56
|
BST
|
25
|
86.8800
|
XLON
|
1092915237530392
|
|
22/10/2024
|
17:27:56
|
BST
|
15
|
86.8800
|
XLON
|
1092915237530394
|
|
22/10/2024
|
17:27:56
|
BST
|
66
|
86.8800
|
XLON
|
1092915237530395
|
|
22/10/2024
|
17:27:56
|
BST
|
33
|
86.8800
|
XLON
|
1092915237530396
|
|
22/10/2024
|
17:27:56
|
BST
|
66
|
86.8800
|
XLON
|
1092915237530397
|
|
22/10/2024
|
17:28:16
|
BST
|
114
|
86.8800
|
CHIX
|
1200020DO
|
|
22/10/2024
|
17:28:17
|
BST
|
13
|
86.8600
|
TRQX
|
1092915162051684
|
|
22/10/2024
|
17:28:17
|
BST
|
30
|
86.8600
|
TRQX
|
1092915162051685
|
|
22/10/2024
|
17:28:17
|
BST
|
78
|
86.8400
|
XLON
|
1092915237530487
|
|
22/10/2024
|
17:28:24
|
BST
|
9
|
86.8400
|
XLON
|
1092915237530503
|
|
22/10/2024
|
17:28:58
|
BST
|
8
|
86.8800
|
XLON
|
1092915237530620
|
|
22/10/2024
|
17:29:24
|
BST
|
36
|
86.9000
|
TRQX
|
1092915162052054
|
|
22/10/2024
|
17:29:24
|
BST
|
13
|
86.9000
|
TRQX
|
1092915162052055
|
|
22/10/2024
|
17:29:24
|
BST
|
13
|
86.9000
|
TRQX
|
1092915162052056
|
|
22/10/2024
|
17:29:24
|
BST
|
29
|
86.9000
|
TRQX
|
1092915162052058
|
|
22/10/2024
|
17:29:24
|
BST
|
44
|
86.8800
|
TRQX
|
1092915162052059
|
|
22/10/2024
|
17:29:24
|
BST
|
91
|
86.9000
|
XLON
|
1092915237530756
|
|
22/10/2024
|
17:29:24
|
BST
|
42
|
86.8800
|
XLON
|
1092915237530763
|
|
22/10/2024
|
17:29:24
|
BST
|
43
|
86.8800
|
XLON
|
1092915237530764
|
|
22/10/2024
|
17:29:24
|
BST
|
17
|
86.9000
|
CHIX
|
1200020UZ
|
|
22/10/2024
|
17:29:24
|
BST
|
74
|
86.9000
|
CHIX
|
1200020V0
|
|
22/10/2024
|
17:29:24
|
BST
|
114
|
86.9000
|
CHIX
|
1200020V4
|
|
22/10/2024
|
17:29:24
|
BST
|
10
|
86.9000
|
CHIX
|
1200020V5
|
|
22/10/2024
|
17:29:50
|
BST
|
1
|
86.9000
|
XLON
|
1092915237530990
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFITILLFFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Oct 2024 to Nov 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Nov 2023 to Nov 2024
